1637766000000|2021-11-24 15:00:00|3913.3|3884|3940.01|3937.63|3978.3|3961.05|3889|3872.45|2058
1637769600000|2021-11-24 16:00:00|3939.84|3937.1|3914.04|3884.74|3962.05|3939.43|3903.65|3874.35|9911
1637773200000|2021-11-24 17:00:00|3914.32|3885.02|3871.5|3842.2|3931.52|3902.22|3866.74|3837.44|9847
1637776800000|2021-11-24 18:00:00|3871.6|3842.3|3892.31|3863.01|3904.84|3875.54|3868.94|3839.64|10536
1637780400000|2021-11-24 19:00:00|3892.35|3863.05|3842.88|3813.58|3898.95|3869.65|3830.66|3801.36|10220
1637784000000|2021-11-24 20:00:00|3842.89|3813.59|3883.47|3854.17|3884.7|3855.4|3821.79|3792.49|10509
1637787600000|2021-11-24 21:00:00|3883.14|3853.84|3860.37|3831.07|3889.23|3859.93|3847.99|3818.69|8432
1637791200000|2021-11-24 22:00:00|3860.39|3831.09|3850.06|3820.76|3874.69|3845.39|3849.56|3820.26|6744
1637794800000|2021-11-24 23:00:00|3849.99|3820.69|3844.09|3814.79|3867.99|3838.69|3838.95|3809.65|9099
1637798400000|2021-11-25 00:00:00|3844.07|3814.77|3918.88|3889.58|3933.3|3904|3820.87|3791.57|11337
1637802000000|2021-11-25 01:00:00|3918.85|3889.55|3928.66|3899.36|3950.42|3921.12|3916.32|3887.02|9966
1637805600000|2021-11-25 02:00:00|3928.64|3899.34|3921.39|3892.09|3938.62|3909.32|3900.55|3871.25|8554
1637809200000|2021-11-25 03:00:00|3921.7|3892.4|3927.68|3898.38|3942.73|3913.43|3904.74|3875.44|8425
1637812800000|2021-11-25 04:00:00|3927.74|3898.44|3882.58|3853.28|3933.02|3903.72|3878.4|3849.1|8587
1637816400000|2021-11-25 05:00:00|3882.63|3853.33|3850.54|3821.24|3887.47|3858.17|3843.31|3814.01|7206
1637820000000|2021-11-25 06:00:00|3850.6|3821.3|3860.15|3830.85|3882.5|3853.2|3845.65|3816.35|9114
1637823600000|2021-11-25 07:00:00|3860.1|3830.8|3887.25|3857.95|3909.56|3880.26|3860.1|3830.8|9338
1637827200000|2021-11-25 08:00:00|3887.27|3857.97|3880.57|3851.27|3914.72|3885.42|3880.22|3850.92|8679
1637830800000|2021-11-25 09:00:00|3880.55|3851.25|3889.51|3860.21|3893.05|3863.75|3850.12|3820.82|8409
1637834400000|2021-11-25 10:00:00|3889.52|3860.22|3927.37|3898.07|3939.53|3910.23|3878.15|3848.85|10903
1637838000000|2021-11-25 11:00:00|3927.34|3898.04|3945.13|3915.83|3948.65|3919.35|3910.53|3881.23|9663
1637841600000|2021-11-25 12:00:00|3944.89|3915.59|4030.11|4000.81|4042.77|4013.47|3941.43|3912.13|11763
1637845200000|2021-11-25 13:00:00|4030.44|4001.14|4005.04|3975.74|4045.73|4016.43|3996.25|3966.95|11195
1637848800000|2021-11-25 14:00:00|4005.16|3975.86|4024.52|3995.22|4059.45|4030.15|3993.89|3964.59|9922
1637852400000|2021-11-25 15:00:00|4024.2|3994.9|4032.49|4003.19|4043.46|4014.16|4006|3976.7|10306
1637856000000|2021-11-25 16:00:00|4033.6|4004.3|4061.5|4032.2|4107.55|4078.25|4017.66|3988.36|10346
1637859600000|2021-11-25 17:00:00|4061.35|4032.05|4055.83|4026.53|4081.55|4052.25|4036.9|4007.6|8653
1637863200000|2021-11-25 18:00:00|4055.75|4026.45|4065.83|4036.53|4075.93|4046.63|4042.32|4013.02|7413
1637866800000|2021-11-25 19:00:00|4065.78|4036.48|4020.63|3991.33|4068.31|4039.01|4006.13|3976.83|8134
1637870400000|2021-11-25 20:00:00|4020.28|3990.98|3979.89|3950.59|4035.5|4006.2|3978.16|3948.86|7892
1637874000000|2021-11-25 21:00:00|3980.28|3950.98|3952.45|3923.15|3988.18|3958.88|3947.95|3918.65|7757
1637877600000|2021-11-25 22:00:00|3952.44|3923.14|3979.59|3950.29|3980.36|3951.06|3932.12|3902.82|6069
1637881200000|2021-11-25 23:00:00|3979.7|3950.4|3962.98|3933.68|3991.95|3962.65|3950.54|3921.24|8349
1637884800000|2021-11-26 00:00:00|3963.22|3933.92|3920.68|3891.38|3978.49|3949.19|3912.83|3883.53|10536
1637888400000|2021-11-26 01:00:00|3920.17|3890.87|3925.26|3895.96|3945.93|3916.63|3912.97|3883.67|8863
1637892000000|2021-11-26 02:00:00|3925.21|3895.91|3899.79|3870.49|3934.8|3905.5|3889.66|3860.36|10511
1637895600000|2021-11-26 03:00:00|3899.88|3870.58|3873.64|3844.34|3906.85|3877.55|3870.7|3841.4|11374
1637899200000|2021-11-26 04:00:00|3873.78|3844.48|3899.69|3870.39|3903.63|3874.33|3861.26|3831.96|9216
1637902800000|2021-11-26 05:00:00|3899.46|3870.16|3898.45|3869.15|3902.01|3872.71|3861.45|3832.15|9577
1637906400000|2021-11-26 06:00:00|3898.82|3869.52|3887.45|3858.15|3903|3873.7|3868.93|3839.63|9615
1637910000000|2021-11-26 07:00:00|3887.52|3858.22|3777.58|3748.28|3892.48|3863.18|3732.72|3703.42|11124
1637913600000|2021-11-26 08:00:00|3777.62|3748.32|3544.38|3515.08|3778.09|3748.79|3442.8|3413.5|13962
1637917200000|2021-11-26 09:00:00|3544.68|3515.38|3550.73|3521.43|3587.9|3558.6|3500.13|3470.83|13627
1637920800000|2021-11-26 10:00:00|3551.02|3521.72|3519.77|3490.47|3553.94|3524.64|3514.04|3484.74|12052
1637924400000|2021-11-26 11:00:00|3519.93|3490.63|3460.95|3431.65|3541.92|3512.62|3458.76|3429.46|12970
1637928000000|2021-11-26 12:00:00|3461.03|3431.73|3542.04|3512.74|3542.39|3513.09|3385.6|3356.3|13214
1637931600000|2021-11-26 13:00:00|3542.03|3512.73|3598.51|3569.21|3603.98|3574.68|3502.01|3472.71|12186
1637935200000|2021-11-26 14:00:00|3598.4|3569.1|3604.65|3575.35|3648.48|3619.18|3575.24|3545.94|11955
1637938800000|2021-11-26 15:00:00|3603.92|3574.62|3578.31|3549.01|3613.35|3584.05|3569.75|3540.45|11416
1637942400000|2021-11-26 16:00:00|3578.53|3549.23|3568.24|3538.94|3594.59|3565.29|3497.86|3468.56|12010
1637946000000|2021-11-26 17:00:00|3568.29|3538.99|3563.2|3533.9|3604.89|3575.59|3560.03|3530.73|10464
1637949600000|2021-11-26 18:00:00|3562.89|3533.59|3548.4|3519.1|3564.55|3535.25|3512.95|3483.65|9835
1637953200000|2021-11-26 19:00:00|3548.25|3518.95|3565.32|3536.02|3580.5|3551.2|3538.19|3508.89|8168
1637956800000|2021-11-26 20:00:00|3565.56|3536.26|3584.5|3555.2|3591.38|3562.08|3540.55|3511.25|8755
1637960400000|2021-11-26 21:00:00|3584.48|3555.18|3517.24|3487.94|3593.14|3563.84|3516.25|3486.95|8935
1638000000000|2021-11-27 08:00:00|3507.95|3478.65|3568.62|3539.32|3589.29|3559.99|3507.49|3478.19|9672
1638003600000|2021-11-27 09:00:00|3568.38|3539.08|3540.96|3511.66|3604.67|3584.85|3537.78|3508.48|9444
1638007200000|2021-11-27 10:00:00|3541.04|3511.74|3558.31|3529.01|3566.36|3537.06|3524.37|3495.07|9633
1638010800000|2021-11-27 11:00:00|3558.32|3529.02|3541.1|3511.8|3580.31|3551.01|3536.89|3507.59|8642
1638014400000|2021-11-27 12:00:00|3541.13|3511.83|3558.69|3529.39|3566.76|3537.46|3537.7|3508.4|8846
1638018000000|2021-11-27 13:00:00|3558.66|3529.36|3576.4|3547.1|3609.49|3580.19|3544.48|3515.18|10337
1638021600000|2021-11-27 14:00:00|3576.36|3547.06|3560.77|3531.47|3595.21|3565.91|3556.54|3527.24|9442
1638025200000|2021-11-27 15:00:00|3560.8|3531.5|3578.15|3548.85|3599.67|3570.37|3552.49|3523.19|8507
1638028800000|2021-11-27 16:00:00|3578.05|3548.75|3570.1|3540.8|3610.4|3581.1|3568.14|3538.84|8963
1638032400000|2021-11-27 17:00:00|3570.26|3540.96|3587.64|3558.34|3601.98|3572.68|3568.45|3539.15|10241
1638036000000|2021-11-27 18:00:00|3587.59|3558.29|3597.7|3568.4|3605.35|3576.05|3568.32|3539.02|9125
1638039600000|2021-11-27 19:00:00|3597.68|3568.38|3581.13|3551.83|3608.16|3578.86|3579.28|3549.98|8177
1638043200000|2021-11-27 20:00:00|3581.18|3551.88|3519.33|3490.03|3600.83|3571.53|3510.64|3481.34|9390
1638046800000|2021-11-27 21:00:00|3519.52|3490.22|3527.17|3497.87|3535.81|3506.51|3481.03|3451.73|10721
1638050400000|2021-11-27 22:00:00|3527.25|3497.95|3557.45|3528.15|3570.18|3540.88|3526.89|3497.59|7978
1638054000000|2021-11-27 23:00:00|3557.47|3528.17|3531.55|3502.25|3559.3|3530|3492.28|3462.98|8801
1638057600000|2021-11-28 00:00:00|3531.56|3502.26|3520.67|3491.37|3532.65|3503.35|3475.62|3446.32|10534
1638061200000|2021-11-28 01:00:00|3520.63|3491.33|3441.98|3412.68|3525.81|3496.51|3423.72|3394.42|10453
1638064800000|2021-11-28 02:00:00|3441.96|3412.66|3345.62|3316.32|3462.4|3433.1|3298.97|3275.36|12200
1638068400000|2021-11-28 03:00:00|3345.79|3316.49|3330.19|3300.89|3352.91|3333.38|3283.91|3264.49|10865
1638072000000|2021-11-28 04:00:00|3330.58|3301.28|3316.41|3287.11|3354.23|3324.93|3303.39|3274.09|9970
1638075600000|2021-11-28 05:00:00|3316.56|3287.26|3347.39|3318.09|3348.04|3318.74|3309.08|3279.78|9253
1638079200000|2021-11-28 06:00:00|3347.29|3317.99|3384.56|3355.26|3389.6|3360.3|3322.14|3292.84|8719
1638082800000|2021-11-28 07:00:00|3384.61|3355.31|3388.76|3359.46|3406.71|3377.41|3374.26|3344.96|8824
1638086400000|2021-11-28 08:00:00|3388.77|3359.47|3369.34|3340.04|3403.78|3374.48|3354.42|3325.12|7794
1638090000000|2021-11-28 09:00:00|3369.32|3340.02|3412.16|3382.86|3422.84|3401.97|3341.28|3311.98|8375
1638093600000|2021-11-28 10:00:00|3411.83|3382.53|3418.95|3389.65|3434.3|3405|3375.89|3346.59|9428
1638097200000|2021-11-28 11:00:00|3418.53|3389.23|3397.77|3368.47|3431.37|3402.07|3390.08|3360.78|8650
1638100800000|2021-11-28 12:00:00|3398|3368.7|3375.9|3346.6|3414.82|3385.52|3368.02|3338.72|8572
1638104400000|2021-11-28 13:00:00|3375.91|3346.61|3377.8|3348.5|3390.8|3361.5|3360.76|3331.46|8359
1638108000000|2021-11-28 14:00:00|3377.79|3348.49|3406.04|3376.74|3414.16|3384.86|3359.12|3329.82|9502
1638111600000|2021-11-28 15:00:00|3406.02|3376.72|3392.85|3363.55|3414.29|3384.99|3383.11|3353.81|7991
1638115200000|2021-11-28 16:00:00|3392.82|3363.52|3367.32|3338.02|3399.72|3370.42|3343.27|3313.97|9757
1638118800000|2021-11-28 17:00:00|3367.39|3338.09|3321.44|3292.14|3386.1|3356.8|3309.32|3280.02|10169
1638122400000|2021-11-28 18:00:00|3321.5|3292.2|3331.59|3302.29|3338.54|3309.24|3239.82|3210.52|11944
1638126000000|2021-11-28 19:00:00|3331.68|3302.38|3375.01|3345.71|3395.28|3365.98|3317.71|3288.41|10759
1638129600000|2021-11-28 20:00:00|3375.06|3345.76|3390.85|3361.55|3436.04|3415.45|3371|3341.7|10199
1638133200000|2021-11-28 21:00:00|3390.86|3361.56|3511.74|3482.44|3534.31|3505.01|3389.67|3360.37|11934
1638136800000|2021-11-28 22:00:00|3511.78|3482.48|3504.5|3475.2|3600.52|3571.22|3503.34|3474.04|10301
1638140400000|2021-11-28 23:00:00|3503.89|3474.59|3593.42|3564.12|3599.05|3569.75|3500.79|3471.49|12119
1638144000000|2021-11-29 00:00:00|3593.45|3564.15|3664.38|3635.08|3668.26|3638.96|3580.95|3551.65|11798
1638147600000|2021-11-29 01:00:00|3664.4|3635.1|3683.67|3654.37|3712.75|3683.45|3654.59|3625.29|10423
1638151200000|2021-11-29 02:00:00|3682.55|3653.25|3667.31|3638.01|3688.14|3658.84|3656.28|3626.98|8891
1638154800000|2021-11-29 03:00:00|3667.3|3638|3643.27|3613.97|3668.92|3639.62|3624.82|3595.52|8705
1638158400000|2021-11-29 04:00:00|3643.3|3614|3644.33|3615.03|3670.23|3640.93|3641.5|3612.2|8259
1638162000000|2021-11-29 05:00:00|3644.24|3614.94|3636.5|3607.2|3659.24|3629.94|3604.43|3575.13|7194
1638165600000|2021-11-29 06:00:00|3635.15|3605.85|3617.17|3587.87|3646.77|3617.47|3600.15|3570.85|8289
1638169200000|2021-11-29 07:00:00|3617.22|3587.92|3660.08|3630.78|3670.59|3641.29|3612.72|3583.42|7758
1638172800000|2021-11-29 08:00:00|3660.12|3630.82|3625.34|3596.04|3665.22|3635.92|3607.32|3578.02|8292
1638176400000|2021-11-29 09:00:00|3625.39|3596.09|3565.49|3536.19|3642.71|3613.41|3557.25|3527.95|8706
1638180000000|2021-11-29 10:00:00|3565.46|3536.16|3591.29|3561.99|3618.4|3589.1|3561.33|3532.03|9684
1638183600000|2021-11-29 11:00:00|3591.22|3561.92|3567.03|3537.73|3606.4|3577.1|3565.81|3536.51|8794
1638187200000|2021-11-29 12:00:00|3566.71|3537.41|3568.98|3539.68|3590.11|3560.81|3562.94|3533.64|9345
1638190800000|2021-11-29 13:00:00|3568.93|3539.63|3625.42|3596.12|3646.14|3616.84|3565.82|3536.52|10629
1638194400000|2021-11-29 14:00:00|3624.92|3595.62|3603.85|3574.55|3642.92|3613.62|3594.25|3564.95|9926
1638198000000|2021-11-29 15:00:00|3604.43|3575.13|3612.52|3583.22|3617.59|3588.29|3585.9|3556.6|9822
1638201600000|2021-11-29 16:00:00|3612.76|3583.46|3646.66|3617.36|3647.22|3617.92|3586.52|3557.22|9545
1638205200000|2021-11-29 17:00:00|3646.71|3617.41|3700.07|3670.77|3725.76|3696.46|3644.57|3615.27|11554
1638208800000|2021-11-29 18:00:00|3700.15|3670.85|3734.96|3705.66|3751|3721.7|3682.35|3653.05|10227
1638212400000|2021-11-29 19:00:00|3735.04|3705.74|3638.79|3609.49|3746.89|3717.59|3635.05|3605.75|9713
1638216000000|2021-11-29 20:00:00|3638.84|3609.54|3685.05|3655.75|3695.97|3666.67|3636.04|3606.74|8856
1638219600000|2021-11-29 21:00:00|3685.22|3655.92|3706.28|3676.98|3714.85|3685.55|3675.15|3645.85|8175
1638223200000|2021-11-29 22:00:00|3706.34|3677.04|3767.3|3738|3767.3|3738|3705.41|3676.11|9089
1638226800000|2021-11-29 23:00:00|3767.36|3738.06|3727.39|3698.09|3770.25|3740.95|3723.55|3694.25|10164
1638230400000|2021-11-30 00:00:00|3727.35|3698.05|3737.92|3708.62|3772.02|3742.72|3704.14|3674.84|10530
1638234000000|2021-11-30 01:00:00|3738.04|3708.74|3680.29|3650.99|3758.25|3728.95|3676.11|3646.81|10453
1638237600000|2021-11-30 02:00:00|3680.18|3650.88|3681.7|3652.4|3707.54|3678.24|3675.22|3645.92|8936
1638241200000|2021-11-30 03:00:00|3681.6|3652.3|3657.07|3627.77|3689.72|3660.42|3612.71|3583.41|9401
1638244800000|2021-11-30 04:00:00|3657.1|3627.8|3668.17|3638.87|3676.34|3647.04|3649.53|3620.23|8778
1638248400000|2021-11-30 05:00:00|3668.11|3638.81|3595.03|3565.73|3676.3|3647|3594.76|3565.46|10276
1638252000000|2021-11-30 06:00:00|3595.05|3565.75|3610.38|3581.08|3615.37|3586.07|3558.31|3529.01|11068
1638255600000|2021-11-30 07:00:00|3610.36|3581.06|3596.4|3567.1|3622.66|3593.36|3574.65|3545.35|9724
1638259200000|2021-11-30 08:00:00|3596.77|3567.47|3608.82|3579.52|3650.91|3621.61|3570.3|3541|11460
1638262800000|2021-11-30 09:00:00|3608.9|3579.6|3608.06|3578.76|3624.81|3595.51|3576.79|3547.49|11050
1638266400000|2021-11-30 10:00:00|3607.9|3578.6|3640.13|3610.83|3644.78|3615.48|3593.41|3564.11|10418
1638270000000|2021-11-30 11:00:00|3640.5|3611.2|3682.07|3652.77|3684.87|3655.57|3619.65|3590.35|11093
1638273600000|2021-11-30 12:00:00|3682.12|3652.82|3727|3697.7|3755.13|3725.83|3681.97|3652.67|11431
1638277200000|2021-11-30 13:00:00|3727.03|3697.73|3788.72|3759.42|3791.58|3762.28|3703.95|3674.65|11290
1638280800000|2021-11-30 14:00:00|3788.6|3759.3|3853.77|3824.47|3874.74|3845.44|3780.23|3750.93|12127
1638284400000|2021-11-30 15:00:00|3853.75|3824.45|3785.18|3755.88|3897.75|3868.45|3779.91|3750.61|12745
1638288000000|2021-11-30 16:00:00|3784.95|3755.65|3813.58|3784.28|3866.95|3837.65|3726.6|3697.3|13477
1638291600000|2021-11-30 17:00:00|3813.64|3784.34|3902.06|3872.76|3950.26|3920.96|3771.44|3742.14|13161
1638295200000|2021-11-30 18:00:00|3902.03|3872.73|3919.69|3890.39|3923.11|3893.81|3852.71|3823.41|11643
1638298800000|2021-11-30 19:00:00|3918.9|3889.6|3874.63|3845.33|3919.63|3890.33|3850.2|3820.9|11187
1638302400000|2021-11-30 20:00:00|3874.54|3845.24|3869.29|3839.99|3884.49|3855.19|3834.03|3804.73|11285
1638306000000|2021-11-30 21:00:00|3868.07|3838.77|3836.41|3807.11|3883.13|3853.83|3811.3|3782|11268
1638309600000|2021-11-30 22:00:00|3836.47|3807.17|3855.43|3826.13|3871.45|3842.15|3828.82|3799.52|8546
1638313200000|2021-11-30 23:00:00|3855.16|3825.86|3809.69|3780.39|3865.47|3836.17|3804.99|3775.69|9997
1638316800000|2021-12-01 00:00:00|3809.74|3780.44|3879.57|3850.27|3893.16|3863.86|3783.65|3754.35|11497
1638320400000|2021-12-01 01:00:00|3879.58|3850.28|3826.24|3796.94|3880.05|3850.75|3811.4|3782.1|8981
1638324000000|2021-12-01 02:00:00|3826.39|3797.09|3828.48|3799.18|3833.56|3804.26|3783.6|3754.3|8962
1638327600000|2021-12-01 03:00:00|3828.4|3799.1|3842.55|3813.25|3846.5|3817.2|3813.6|3784.3|9583
1638331200000|2021-12-01 04:00:00|3842.33|3813.03|3790.9|3761.6|3847.01|3817.71|3786.7|3757.4|8480
1638334800000|2021-12-01 05:00:00|3791.32|3762.02|3771.67|3742.37|3796.1|3766.8|3769.1|3739.8|8417
1638338400000|2021-12-01 06:00:00|3771.53|3742.23|3788.66|3759.36|3802.73|3773.43|3755.28|3725.98|8739
1638342000000|2021-12-01 07:00:00|3788.7|3759.4|3792.53|3763.23|3822.2|3792.9|3777.4|3748.1|9847
1638345600000|2021-12-01 08:00:00|3793.23|3763.93|3764.49|3735.19|3822.75|3793.45|3755.9|3726.6|10526
1638349200000|2021-12-01 09:00:00|3764.51|3735.21|3794.22|3764.92|3799.04|3769.74|3752.95|3723.65|9106
1638352800000|2021-12-01 10:00:00|3793.59|3764.29|3761.64|3732.34|3797.49|3768.19|3749.42|3720.12|8166
1638356400000|2021-12-01 11:00:00|3761.61|3732.31|3754.71|3725.41|3765.44|3736.14|3733.64|3704.34|9001
1638360000000|2021-12-01 12:00:00|3753.52|3724.22|3744.48|3715.18|3782.81|3753.51|3740.14|3710.84|9088
1638363600000|2021-12-01 13:00:00|3744.49|3715.19|3785.95|3756.65|3803.98|3774.68|3741.53|3712.23|9502
1638367200000|2021-12-01 14:00:00|3786|3756.7|3828.16|3798.86|3847.07|3817.77|3784.88|3755.58|10686
1638370800000|2021-12-01 15:00:00|3828.19|3798.89|3823.94|3794.64|3846.23|3816.93|3801.63|3772.33|10494
1638374400000|2021-12-01 16:00:00|3823.99|3794.69|3807.23|3777.93|3844.57|3815.27|3806.82|3777.52|10441
1638378000000|2021-12-01 17:00:00|3807.39|3778.09|3761.58|3732.28|3822.01|3792.71|3759.79|3730.49|10849
1638381600000|2021-12-01 18:00:00|3761.46|3732.16|3757.44|3728.14|3782.06|3752.76|3752.91|3723.61|11140
1638385200000|2021-12-01 19:00:00|3757.39|3728.09|3761.3|3732|3785.25|3755.95|3720.4|3691.1|10216
1638388800000|2021-12-01 20:00:00|3761.43|3732.13|3687.01|3657.71|3768.1|3738.8|3675.1|3645.8|10662
1638392400000|2021-12-01 21:00:00|3686.66|3657.36|3688.37|3659.07|3696.78|3667.48|3639.56|3610.26|11028
1638396000000|2021-12-01 22:00:00|3688.46|3659.16|3681.29|3651.99|3697.84|3668.54|3661.44|3632.14|6805
1638399600000|2021-12-01 23:00:00|3681.21|3651.91|3692.29|3662.99|3696.2|3666.9|3678.23|3648.93|9023
1638403200000|2021-12-02 00:00:00|3692.1|3662.8|3661.75|3632.45|3695.55|3666.25|3630.45|3601.15|10186
1638406800000|2021-12-02 01:00:00|3661.7|3632.4|3682.14|3652.84|3682.26|3652.96|3630.55|3601.25|9826
1638410400000|2021-12-02 02:00:00|3682.16|3652.86|3649.01|3619.71|3682.64|3653.34|3645|3615.7|8555
1638414000000|2021-12-02 03:00:00|3649.46|3620.16|3529.3|3500|3649.85|3620.55|3523.82|3494.52|11037
1638417600000|2021-12-02 04:00:00|3529.55|3500.25|3557.27|3527.97|3562.87|3533.57|3528.35|3499.05|8976
1638421200000|2021-12-02 05:00:00|3556.93|3527.63|3584.48|3555.18|3592.44|3563.14|3553.42|3524.12|7732
1638424800000|2021-12-02 06:00:00|3584.85|3555.55|3572.69|3543.39|3586.12|3556.82|3548.55|3519.25|8376
1638428400000|2021-12-02 07:00:00|3572.71|3543.41|3594.39|3565.09|3600.25|3570.95|3571.76|3542.46|8127
1638432000000|2021-12-02 08:00:00|3594.26|3564.96|3617.62|3588.32|3622.25|3592.95|3591.38|3562.08|9271
1638435600000|2021-12-02 09:00:00|3617.65|3588.35|3623.07|3593.77|3636.75|3607.45|3603.13|3573.83|8685
1638439200000|2021-12-02 10:00:00|3622.9|3593.6|3601.84|3572.54|3626.64|3597.34|3587.95|3558.65|9078
1638442800000|2021-12-02 11:00:00|3601.86|3572.56|3592.6|3563.3|3605.74|3576.44|3556.4|3527.1|9947
1638446400000|2021-12-02 12:00:00|3592.44|3563.14|3614.31|3585.01|3620.43|3591.13|3562.58|3533.28|10946
1638450000000|2021-12-02 13:00:00|3614.27|3584.97|3620.81|3591.51|3646.57|3617.27|3590.83|3561.53|10816
1638453600000|2021-12-02 14:00:00|3620.41|3591.11|3659.91|3630.61|3670.39|3641.09|3611.32|3582.02|10876
1638457200000|2021-12-02 15:00:00|3659.19|3629.89|3628.59|3599.29|3677.05|3647.75|3590.35|3561.05|11355
1638460800000|2021-12-02 16:00:00|3628.65|3599.35|3609.47|3580.17|3667.54|3638.24|3582.14|3552.84|11173
1638464400000|2021-12-02 17:00:00|3609.49|3580.19|3616.76|3587.46|3628.75|3599.45|3604.47|3575.17|9575
1638468000000|2021-12-02 18:00:00|3616.73|3587.43|3625.2|3595.9|3625.2|3595.9|3583.5|3554.2|9709
1638471600000|2021-12-02 19:00:00|3625.22|3595.92|3600.94|3571.64|3631.16|3601.86|3592.55|3563.25|8946
1638475200000|2021-12-02 20:00:00|3600.99|3571.69|3639.99|3610.69|3648.38|3619.08|3594.75|3565.45|8713
1638478800000|2021-12-02 21:00:00|3640.14|3610.84|3636.5|3607.2|3642.49|3613.19|3621.05|3591.75|7388
1638482400000|2021-12-02 22:00:00|3636.49|3607.19|3623.5|3594.2|3636.62|3607.32|3608.71|3579.41|6527
1638486000000|2021-12-02 23:00:00|3623.52|3594.22|3592.38|3563.08|3629.29|3599.99|3585.25|3555.95|8817
1638489600000|2021-12-03 00:00:00|3592.3|3563|3589.2|3559.9|3608.37|3579.07|3581.66|3552.36|8664
1638493200000|2021-12-03 01:00:00|3589.15|3559.85|3596.96|3567.66|3606.11|3576.81|3576.23|3546.93|7852
1638496800000|2021-12-03 02:00:00|3597.04|3567.74|3547.21|3517.91|3625.25|3595.95|3532.45|3503.15|8599
1638500400000|2021-12-03 03:00:00|3547.22|3517.92|3568.4|3539.1|3581.11|3551.81|3542.8|3513.5|8938
1638504000000|2021-12-03 04:00:00|3568.26|3538.96|3575.99|3546.69|3591.85|3562.55|3559.83|3530.53|8217
1638507600000|2021-12-03 05:00:00|3576.4|3547.1|3581.3|3552|3601.45|3572.15|3565.4|3536.1|8394
1638511200000|2021-12-03 06:00:00|3581.31|3552.01|3617.84|3588.54|3633.95|3604.65|3571.95|3542.65|8363
1638514800000|2021-12-03 07:00:00|3617.97|3588.67|3603|3573.7|3622.93|3593.63|3588.76|3559.46|8139
1638518400000|2021-12-03 08:00:00|3603.02|3573.72|3609.81|3580.51|3611.7|3582.4|3591.49|3562.19|7215
1638522000000|2021-12-03 09:00:00|3609.88|3580.58|3609.21|3579.91|3612|3582.7|3586.72|3557.42|7078
1638525600000|2021-12-03 10:00:00|3609.03|3579.73|3627.64|3598.34|3643.79|3614.49|3609.03|3579.73|9377
1638529200000|2021-12-03 11:00:00|3627.63|3598.33|3664.66|3635.36|3668.8|3639.5|3626.46|3597.16|8623
1638532800000|2021-12-03 12:00:00|3664.44|3635.14|3658.75|3629.45|3693.74|3664.44|3650.2|3620.9|9294
1638536400000|2021-12-03 13:00:00|3658.8|3629.5|3656.28|3626.98|3698.94|3669.64|3646.25|3616.95|10068
1638540000000|2021-12-03 14:00:00|3655.97|3626.67|3601.57|3572.27|3670.12|3640.82|3592.85|3563.55|10525
1638543600000|2021-12-03 15:00:00|3601.5|3572.2|3544.38|3515.08|3607.91|3578.61|3534.49|3505.19|11614
1638547200000|2021-12-03 16:00:00|3544|3514.7|3421.94|3392.64|3544|3514.7|3404.06|3374.76|13030
1638550800000|2021-12-03 17:00:00|3422.22|3392.92|3435.91|3406.61|3454.34|3425.04|3389.99|3360.69|12101
1638554400000|2021-12-03 18:00:00|3435.99|3406.69|3447.36|3418.06|3458.76|3429.46|3407.18|3377.88|10928
1638558000000|2021-12-03 19:00:00|3447.24|3417.94|3373.05|3343.75|3448.15|3418.85|3365.8|3336.5|12518
1638561600000|2021-12-03 20:00:00|3373.07|3343.77|3392.98|3363.68|3399.13|3369.83|3273.01|3243.71|13664
1638565200000|2021-12-03 21:00:00|3393.16|3363.86|3419.59|3390.29|3439.75|3410.45|3386.95|3357.65|11273
1638604800000|2021-12-04 08:00:00|2792.71|2763.41|2834.61|2805.31|2868.72|2845.4|2776.97|2747.67|12601
1638608400000|2021-12-04 09:00:00|2834.57|2805.27|2863.12|2833.82|2881.43|2857.61|2796.04|2776.11|12617
1638612000000|2021-12-04 10:00:00|2863.09|2833.79|2854.89|2825.59|2886.9|2866.01|2780.83|2763.09|12704
1638615600000|2021-12-04 11:00:00|2854.98|2825.68|2783.95|2754.65|2856.58|2827.28|2721.43|2699.56|12699
1638619200000|2021-12-04 12:00:00|2782.96|2753.66|2828.36|2799.06|2872.38|2843.26|2782.94|2753.64|12240
1638622800000|2021-12-04 13:00:00|2828.5|2799.2|2860.05|2830.75|2861.2|2834.7|2789.73|2760.43|11803
1638626400000|2021-12-04 14:00:00|2860|2830.7|2889.77|2860.47|2893.96|2864.66|2825.59|2802.04|11837
1638630000000|2021-12-04 15:00:00|2888.39|2859.09|2907.58|2878.28|2939.77|2912.05|2881.25|2851.95|11311
1638633600000|2021-12-04 16:00:00|2907|2877.7|2838.22|2808.92|2933.96|2912.38|2832.39|2803.09|10970
1638637200000|2021-12-04 17:00:00|2838.68|2809.38|2877.15|2847.85|2884.67|2855.37|2810.27|2780.97|10765
1638640800000|2021-12-04 18:00:00|2877.24|2847.94|2926.09|2896.79|2928.63|2899.33|2867.05|2837.75|10699
1638644400000|2021-12-04 19:00:00|2926.11|2896.81|2988.37|2959.07|3002.02|2972.72|2915.21|2885.91|11170
1638648000000|2021-12-04 20:00:00|2988.51|2959.21|2987.41|2958.11|3012.29|2982.99|2954.2|2924.9|11404
1638651600000|2021-12-04 21:00:00|2987.42|2958.12|2931|2901.7|2995.37|2966.07|2903.57|2874.27|11757
1638655200000|2021-12-04 22:00:00|2931.01|2901.71|2945.11|2915.81|2959.55|2930.25|2873.05|2854.12|9388
1638658800000|2021-12-04 23:00:00|2945.69|2916.39|2955.29|2925.99|2970.33|2941.03|2922.44|2893.14|9914
1638662400000|2021-12-05 00:00:00|2955.41|2926.11|2901.4|2872.1|2990.14|2960.84|2840.61|2821.03|12515
1638666000000|2021-12-05 01:00:00|2901.39|2872.09|2892.53|2863.23|2911.76|2888.11|2856.56|2827.26|11916
1638669600000|2021-12-05 02:00:00|2892.44|2863.14|2870.96|2841.66|2916.53|2887.23|2857.52|2828.22|10332
1638673200000|2021-12-05 03:00:00|2870.89|2841.59|2921.86|2892.56|2939.6|2910.3|2856.36|2827.06|10680
1638676800000|2021-12-05 04:00:00|2921.84|2892.54|2866.43|2837.13|2927.51|2898.21|2859.53|2830.23|8749
1638680400000|2021-12-05 05:00:00|2866.42|2837.12|2899.75|2870.45|2917.58|2888.28|2860.44|2831.14|9258
1638684000000|2021-12-05 06:00:00|2899.83|2870.53|2903.82|2874.52|2911.28|2881.98|2869.17|2839.87|8987
1638687600000|2021-12-05 07:00:00|2903.8|2874.5|2866.75|2837.45|2912.87|2883.57|2843.63|2814.33|9173
1638691200000|2021-12-05 08:00:00|2866.86|2837.56|2877.03|2847.73|2889.03|2859.73|2848.3|2819|9773
1638694800000|2021-12-05 09:00:00|2877.02|2847.72|2822.33|2793.03|2877.18|2847.88|2812.39|2783.09|10596
1638698400000|2021-12-05 10:00:00|2822.92|2793.62|2843.44|2814.14|2868.65|2850.08|2819.22|2789.92|10268
1638702000000|2021-12-05 11:00:00|2843.56|2814.26|2864.22|2834.92|2879.48|2850.18|2834.31|2805.01|10312
1638705600000|2021-12-05 12:00:00|2863.92|2834.62|2885.26|2855.96|2908.18|2878.88|2843.46|2814.16|10786
1638709200000|2021-12-05 13:00:00|2885.15|2855.85|2863.14|2833.84|2887.21|2857.91|2846.76|2817.46|9276
1638712800000|2021-12-05 14:00:00|2862.77|2833.47|2781.2|2751.9|2866.99|2837.69|2765.37|2736.07|12381
1638716400000|2021-12-05 15:00:00|2781.34|2752.04|2699.8|2670.5|2810.19|2780.89|2654.92|2625.62|13435
1638720000000|2021-12-05 16:00:00|2699.66|2670.36|2780.65|2751.35|2801.71|2772.41|2686.45|2657.15|13113
1638723600000|2021-12-05 17:00:00|2780.82|2751.52|2826.83|2797.53|2844.48|2815.18|2754.06|2724.76|11923
1638727200000|2021-12-05 18:00:00|2826.79|2797.49|2809.74|2780.44|2834.41|2805.11|2795.12|2765.82|10275
1638730800000|2021-12-05 19:00:00|2809.73|2780.43|2797.25|2767.95|2814.07|2784.77|2746.59|2717.29|11565
1638734400000|2021-12-05 20:00:00|2797.28|2767.98|2795.62|2766.32|2820.31|2791.01|2768.4|2739.1|10891
1638738000000|2021-12-05 21:00:00|2795.64|2766.34|2819.27|2789.97|2830.51|2801.21|2748.59|2719.29|11484
1638741600000|2021-12-05 22:00:00|2819.32|2790.02|2834.71|2805.41|2835.58|2806.28|2777.15|2747.85|8745
1638745200000|2021-12-05 23:00:00|2833.66|2804.36|2847.92|2818.62|2877.49|2848.19|2820.45|2791.15|10835
1638748800000|2021-12-06 00:00:00|2847.94|2818.64|2717.19|2687.89|2851.06|2821.76|2682.66|2653.36|12964
1638752400000|2021-12-06 01:00:00|2717.28|2687.98|2727.29|2697.99|2769.4|2740.1|2679.55|2650.25|12736
1638756000000|2021-12-06 02:00:00|2726.45|2697.15|2724.37|2695.07|2746.02|2716.72|2713.12|2683.82|11080
1638759600000|2021-12-06 03:00:00|2724.51|2695.21|2755.62|2726.32|2764.93|2735.63|2723.24|2693.94|11192
1638763200000|2021-12-06 04:00:00|2755.33|2726.03|2772.85|2743.55|2794.4|2765.1|2749.02|2719.72|11358
1638766800000|2021-12-06 05:00:00|2772.84|2743.54|2716.58|2687.28|2789.05|2759.75|2716.25|2686.95|10224
1638770400000|2021-12-06 06:00:00|2716.6|2687.3|2640.75|2611.45|2740.31|2711.01|2638.29|2608.99|10913
1638774000000|2021-12-06 07:00:00|2639.59|2610.29|2644.81|2615.51|2662.02|2632.72|2584.32|2555.02|12442
1638777600000|2021-12-06 08:00:00|2644.63|2615.33|2669.53|2640.23|2714.09|2684.79|2602.9|2573.6|13148
1638781200000|2021-12-06 09:00:00|2669.43|2640.13|2564.12|2534.82|2681.56|2652.26|2545.4|2516.1|13299
1638784800000|2021-12-06 10:00:00|2564.16|2534.86|2550.47|2521.17|2596.24|2566.94|2526.56|2497.26|13060
1638788400000|2021-12-06 11:00:00|2550.48|2521.18|2649.27|2619.97|2649.29|2619.99|2501.71|2472.41|12764
1638792000000|2021-12-06 12:00:00|2648.87|2619.57|2645.98|2616.68|2686.51|2657.21|2608.32|2579.02|12668
1638795600000|2021-12-06 13:00:00|2646.15|2616.85|2652.77|2623.47|2704.05|2674.75|2627.55|2598.25|12452
1638799200000|2021-12-06 14:00:00|2652.81|2623.51|2643.18|2613.88|2679.01|2649.71|2601.2|2571.9|12543
1638802800000|2021-12-06 15:00:00|2643.15|2613.85|2727.73|2698.43|2728.02|2698.72|2610.81|2581.51|12392
1638806400000|2021-12-06 16:00:00|2727.42|2698.12|2743.15|2713.85|2756.41|2727.11|2695.1|2665.8|11450
1638810000000|2021-12-06 17:00:00|2743.2|2713.9|2721.45|2692.15|2751.08|2721.78|2712.58|2683.28|9878
1638813600000|2021-12-06 18:00:00|2721.35|2692.05|2727.56|2698.26|2735.4|2706.1|2697.95|2668.65|9058
1638817200000|2021-12-06 19:00:00|2727.54|2698.24|2736.67|2707.37|2751.8|2722.5|2725.58|2696.28|8103
1638820800000|2021-12-06 20:00:00|2736.68|2707.38|2718.69|2689.39|2759.9|2730.6|2711.55|2682.25|9431
1638824400000|2021-12-06 21:00:00|2718.95|2689.65|2810.09|2780.79|2836.54|2807.24|2717.27|2687.97|10509
1638828000000|2021-12-06 22:00:00|2809.43|2780.13|2864.45|2835.15|2884.02|2854.72|2809.43|2780.13|10059
1638831600000|2021-12-06 23:00:00|2864.38|2835.08|2831.49|2802.19|2909.03|2879.73|2830.67|2801.37|10841
1638835200000|2021-12-07 00:00:00|2831.41|2802.11|2834.55|2805.25|2849.95|2820.65|2809.89|2780.59|10058
1638838800000|2021-12-07 01:00:00|2834.53|2805.23|2816.03|2786.73|2871.7|2842.4|2788.26|2758.96|10945
1638842400000|2021-12-07 02:00:00|2815.99|2786.69|2815.22|2785.92|2839.78|2810.48|2804.7|2775.4|9521
1638846000000|2021-12-07 03:00:00|2815.3|2786|2840.28|2810.98|2849.8|2820.5|2806.1|2776.8|9658
1638849600000|2021-12-07 04:00:00|2840.3|2811|2827.28|2797.98|2865.4|2836.1|2805.9|2776.6|9137
1638853200000|2021-12-07 05:00:00|2827.44|2798.14|2817.55|2788.25|2843.5|2814.2|2811.06|2781.76|9120
1638856800000|2021-12-07 06:00:00|2817.56|2788.26|2884.39|2855.09|2885.31|2856.01|2816.6|2787.3|9484
1638860400000|2021-12-07 07:00:00|2884.44|2855.14|2881.85|2852.55|2891.09|2861.79|2859.48|2830.18|9238
1638864000000|2021-12-07 08:00:00|2881.89|2852.59|2925|2895.7|2925.09|2895.79|2869.43|2840.13|9882
1638867600000|2021-12-07 09:00:00|2924.93|2895.63|2911.3|2882|2942.18|2912.88|2896.91|2867.61|10167
1638871200000|2021-12-07 10:00:00|2911.06|2881.76|2931.98|2902.68|2944.52|2915.22|2891.15|2861.85|8712
1638874800000|2021-12-07 11:00:00|2931.95|2902.65|3001.37|2972.07|3012.79|2983.49|2925.75|2896.45|10189
1638878400000|2021-12-07 12:00:00|3001.38|2972.08|2913.79|2884.49|3014.18|2984.88|2873.83|2844.53|12023
1638882000000|2021-12-07 13:00:00|2913.88|2884.58|2923.26|2893.96|2943.08|2913.78|2889.81|2860.51|10871
1638885600000|2021-12-07 14:00:00|2923.21|2893.91|2982.34|2953.04|2982.66|2953.36|2911.66|2882.36|10298
1638889200000|2021-12-07 15:00:00|2982.28|2952.98|3112.08|3082.78|3123.46|3094.16|2972.25|2942.95|12196
1638892800000|2021-12-07 16:00:00|3111.44|3082.14|3098.04|3068.74|3164.48|3135.18|3054.92|3025.62|12089
1638896400000|2021-12-07 17:00:00|3098.21|3068.91|3094.02|3064.72|3145.43|3116.13|3058.36|3029.06|11864
1638900000000|2021-12-07 18:00:00|3094|3064.7|3088.09|3058.79|3112.16|3082.86|3059.25|3029.95|10247
1638903600000|2021-12-07 19:00:00|3088.22|3058.92|3042.48|3013.18|3088.22|3058.92|3022.86|2993.56|10984
1638907200000|2021-12-07 20:00:00|3042.67|3013.37|2997.51|2968.21|3064.17|3034.87|2978.37|2949.07|12309
1638910800000|2021-12-07 21:00:00|2998.44|2969.14|3009.43|2980.13|3051.03|3021.73|2989.71|2960.41|11629
1638914400000|2021-12-07 22:00:00|3009.42|2980.12|2972.78|2943.48|3018.99|2989.69|2957.79|2928.49|10758
1638918000000|2021-12-07 23:00:00|2973.25|2943.95|3066.89|3037.59|3068.35|3039.05|2959.4|2930.1|11501
1638921600000|2021-12-08 00:00:00|3066.91|3037.61|3044.24|3014.94|3076.91|3047.61|3014.83|2985.53|12467
1638925200000|2021-12-08 01:00:00|3044.15|3014.85|2983.92|2954.62|3055.97|3026.67|2972.15|2942.85|10608
1638928800000|2021-12-08 02:00:00|2983.91|2954.61|2945.74|2916.44|3020.51|2991.21|2942.23|2912.93|10902
1638932400000|2021-12-08 03:00:00|2944.94|2915.64|2901.12|2871.82|2961.01|2931.71|2882.52|2853.22|11231
1638936000000|2021-12-08 04:00:00|2901.28|2871.98|2920.37|2891.07|2939.63|2910.33|2900.03|2870.73|10565
1638939600000|2021-12-08 05:00:00|2920.38|2891.08|2920.4|2891.1|2940.64|2911.34|2909.57|2880.27|9725
1638943200000|2021-12-08 06:00:00|2920.42|2891.12|2958.37|2929.07|2964.83|2935.53|2920.34|2891.04|9318
1638946800000|2021-12-08 07:00:00|2958.31|2929.01|2954.51|2925.21|2972.59|2943.29|2933.69|2904.39|9538
1638950400000|2021-12-08 08:00:00|2954.4|2925.1|2956.1|2926.8|2981.35|2952.05|2937.29|2907.99|9464
1638954000000|2021-12-08 09:00:00|2956.06|2926.76|2889.45|2860.15|2966.79|2937.49|2886.74|2857.44|9600
1638957600000|2021-12-08 10:00:00|2889.47|2860.17|2833.03|2803.73|2925.84|2896.54|2823.96|2794.66|11377
1638961200000|2021-12-08 11:00:00|2833.14|2803.84|2865.43|2836.13|2886.19|2856.89|2820.13|2790.83|12237
1638964800000|2021-12-08 12:00:00|2865.56|2836.26|2888.15|2858.85|2896.02|2866.72|2833.05|2803.75|11538
1638968400000|2021-12-08 13:00:00|2888.47|2859.17|2872.25|2842.95|2913.64|2884.34|2868.15|2838.85|11300
1638972000000|2021-12-08 14:00:00|2872.09|2842.79|2991.72|2962.42|2999.34|2970.04|2850.52|2821.22|12050
1638975600000|2021-12-08 15:00:00|2991.76|2962.46|2977.13|2947.83|3030.04|3000.74|2956.08|2926.78|11820
1638979200000|2021-12-08 16:00:00|2976.92|2947.62|2947.69|2918.39|2993.41|2964.11|2932.37|2903.07|10772
1638982800000|2021-12-08 17:00:00|2947.62|2918.32|2943.82|2914.52|2953.66|2924.36|2927.15|2897.85|8892
1638986400000|2021-12-08 18:00:00|2943.73|2914.43|2966.12|2936.82|2970.98|2941.68|2932.38|2903.08|9866
1638990000000|2021-12-08 19:00:00|2966.33|2937.03|2959.22|2929.92|2982.3|2953|2946.18|2916.88|8412
1638993600000|2021-12-08 20:00:00|2959.45|2930.15|2962.54|2933.24|2971.24|2941.94|2933.92|2904.62|9053
1638997200000|2021-12-08 21:00:00|2962.77|2933.47|2959.83|2930.53|2974.98|2945.68|2945.89|2916.59|8329
1639000800000|2021-12-08 22:00:00|2959.79|2930.49|2942.7|2913.4|2975.22|2945.92|2934.53|2905.23|6371
1639004400000|2021-12-08 23:00:00|2942.14|2912.84|2998.66|2969.36|3006.79|2977.49|2936.62|2907.32|8784
1639008000000|2021-12-09 00:00:00|3000.2|2970.9|2981.38|2952.08|3029.61|3000.31|2976.2|2946.9|10166
1639011600000|2021-12-09 01:00:00|2980.93|2951.63|2966.79|2937.49|3001.35|2972.05|2966|2936.7|9459
1639015200000|2021-12-09 02:00:00|2967.35|2938.05|2914.28|2884.98|2981.37|2952.07|2893.33|2864.03|10081
1639018800000|2021-12-09 03:00:00|2914.25|2884.95|2896.67|2867.37|2926.08|2896.78|2881.03|2851.73|8915
1639022400000|2021-12-09 04:00:00|2897|2867.7|2928.82|2899.52|2929.9|2900.6|2891.09|2861.79|8415
1639026000000|2021-12-09 05:00:00|2928.86|2899.56|2901.27|2871.97|2931.61|2902.31|2896.73|2867.43|7444
1639029600000|2021-12-09 06:00:00|2901.31|2872.01|2885.67|2856.37|2912.13|2882.83|2861.23|2831.93|9212
1639033200000|2021-12-09 07:00:00|2885.7|2856.4|2900.78|2871.48|2921.59|2892.29|2846.79|2817.49|10733
1639036800000|2021-12-09 08:00:00|2900.81|2871.51|2885.16|2855.86|2901.13|2871.83|2857.16|2827.86|10748
1639040400000|2021-12-09 09:00:00|2885.23|2855.93|2866.72|2837.42|2887.53|2858.23|2830.32|2801.02|11843
1639044000000|2021-12-09 10:00:00|2866.68|2837.38|2884.1|2854.8|2896.66|2867.36|2837.45|2808.15|11254
1639047600000|2021-12-09 11:00:00|2884.11|2854.81|2875.65|2846.35|2890.85|2861.55|2862.3|2833|9110
1639051200000|2021-12-09 12:00:00|2874.9|2845.6|2888.58|2859.28|2898.77|2869.47|2850.15|2820.85|10845
1639054800000|2021-12-09 13:00:00|2888.44|2859.14|2880.69|2851.39|2890.54|2861.24|2855.54|2826.24|10193
1639058400000|2021-12-09 14:00:00|2880.73|2851.43|2789.59|2760.29|2887.75|2858.45|2779.36|2750.06|11216
1639062000000|2021-12-09 15:00:00|2789.34|2760.04|2788.43|2759.13|2819.15|2789.85|2744.66|2715.36|12779
1639065600000|2021-12-09 16:00:00|2788.41|2759.11|2784.2|2754.9|2820.7|2791.4|2768.81|2739.51|11544
1639069200000|2021-12-09 17:00:00|2784.15|2754.85|2760.59|2731.29|2802.15|2772.85|2755.59|2726.29|9863
1639072800000|2021-12-09 18:00:00|2760.76|2731.46|2738.65|2709.35|2782.68|2753.38|2717.39|2688.09|11696
1639076400000|2021-12-09 19:00:00|2738.67|2709.37|2743.09|2713.79|2762.75|2733.45|2726.07|2696.77|11379
1639080000000|2021-12-09 20:00:00|2742.96|2713.66|2725.6|2696.3|2751.73|2722.43|2695.68|2666.38|11817
1639083600000|2021-12-09 21:00:00|2725.28|2695.98|2750.46|2721.16|2760.65|2731.35|2711.78|2682.48|10918
1639087200000|2021-12-09 22:00:00|2750.43|2721.13|2738.03|2708.73|2775.57|2746.27|2727.4|2698.1|4956
1639090800000|2021-12-09 23:00:00|2738.14|2708.84|2707.08|2677.78|2752.23|2722.93|2705.98|2676.68|8485
1639094400000|2021-12-10 00:00:00|2707.27|2677.97|2734.64|2705.34|2780.89|2751.59|2690.64|2661.34|11123
1639098000000|2021-12-10 01:00:00|2735.29|2705.99|2756.34|2727.04|2766.55|2737.25|2709.12|2679.82|9764
1639101600000|2021-12-10 02:00:00|2756.32|2727.02|2771.75|2742.45|2780.2|2750.9|2743.51|2714.21|8788
1639105200000|2021-12-10 03:00:00|2771.81|2742.51|2747.34|2718.04|2775.78|2746.48|2738.8|2709.5|7136
1639108800000|2021-12-10 04:00:00|2747.24|2717.94|2722.14|2692.84|2763.15|2733.85|2721.08|2691.78|8206
1639112400000|2021-12-10 05:00:00|2722.07|2692.77|2721.68|2692.38|2738.21|2708.91|2702.53|2673.23|8500
1639116000000|2021-12-10 06:00:00|2721.47|2692.17|2682.78|2653.48|2752.07|2722.77|2672.76|2643.46|8628
1639119600000|2021-12-10 07:00:00|2682.82|2653.52|2661.51|2632.21|2689.78|2660.48|2629.79|2600.49|10364
1639123200000|2021-12-10 08:00:00|2662.45|2633.15|2679.28|2649.98|2689.15|2659.85|2651.86|2622.56|8803
1639126800000|2021-12-10 09:00:00|2679.26|2649.96|2695.9|2666.6|2700.05|2670.75|2651.14|2621.84|9050
1639130400000|2021-12-10 10:00:00|2695.92|2666.62|2685.19|2655.89|2704.99|2675.69|2680.15|2650.85|8495
1639134000000|2021-12-10 11:00:00|2685.22|2655.92|2751.86|2722.56|2758.06|2728.76|2683.44|2654.14|8851
1639137600000|2021-12-10 12:00:00|2751.71|2722.41|2816.16|2786.86|2818.14|2788.84|2747.14|2717.84|9286
1639141200000|2021-12-10 13:00:00|2816.15|2786.85|2834.9|2805.6|2851.1|2821.8|2779.18|2749.88|10450
1639144800000|2021-12-10 14:00:00|2835.26|2805.96|2692.84|2663.54|2857.85|2828.55|2685.94|2656.64|9779
1639148400000|2021-12-10 15:00:00|2693.15|2663.85|2645.26|2615.96|2704.63|2675.33|2629.97|2600.67|11739
1639152000000|2021-12-10 16:00:00|2645.3|2616|2624.08|2594.78|2650.5|2621.2|2588.24|2558.94|11603
1639155600000|2021-12-10 17:00:00|2624.07|2594.77|2636.41|2607.11|2644.41|2615.11|2591.2|2561.9|9706
1639159200000|2021-12-10 18:00:00|2636.44|2607.14|2630.1|2600.8|2663.69|2634.39|2620.1|2590.8|9256
1639162800000|2021-12-10 19:00:00|2630.06|2600.76|2660.06|2630.76|2662.15|2632.85|2613.27|2583.97|9377
1639166400000|2021-12-10 20:00:00|2660|2630.7|2705.11|2675.81|2708.74|2679.44|2657.09|2627.79|7923
1639170000000|2021-12-10 21:00:00|2705.33|2676.03|2723.2|2693.9|2774.17|2744.87|2696.73|2667.43|8640
1639209600000|2021-12-11 08:00:00|2782.48|2753.18|2785.55|2756.25|2822.11|2792.81|2766.73|2737.43|10380
1639213200000|2021-12-11 09:00:00|2785.57|2756.27|2798.44|2769.14|2801.85|2772.55|2759.76|2730.46|8216
1639216800000|2021-12-11 10:00:00|2798.66|2769.36|2792.56|2763.26|2815.12|2785.82|2791.12|2761.82|8424
1639220400000|2021-12-11 11:00:00|2792.58|2763.28|2730.97|2701.67|2797.23|2767.93|2726.5|2697.2|8518
1639224000000|2021-12-11 12:00:00|2731.17|2701.87|2760.78|2731.48|2762.92|2733.62|2717.55|2688.25|9195
1639227600000|2021-12-11 13:00:00|2760.74|2731.44|2742.2|2712.9|2771.8|2742.5|2729.13|2699.83|9006
1639231200000|2021-12-11 14:00:00|2742.28|2712.98|2748.16|2718.86|2750.67|2721.37|2720.33|2691.03|8467
1639234800000|2021-12-11 15:00:00|2748.15|2718.85|2769.85|2740.55|2780.5|2751.2|2747.43|2718.13|8163
1639238400000|2021-12-11 16:00:00|2769.6|2740.3|2786.5|2757.2|2814.9|2785.6|2764.67|2735.37|10427
1639242000000|2021-12-11 17:00:00|2786.52|2757.22|2780.56|2751.26|2794.16|2764.86|2767.18|2737.88|8797
1639245600000|2021-12-11 18:00:00|2780.62|2751.32|2779.33|2750.03|2792.79|2763.49|2774.66|2745.36|8054
1639249200000|2021-12-11 19:00:00|2779.32|2750.02|2794.98|2765.68|2801.43|2772.13|2763.78|2738.44|8658
1639252800000|2021-12-11 20:00:00|2795.3|2766|2775.8|2746.5|2817.85|2788.55|2771.69|2742.39|8801
1639256400000|2021-12-11 21:00:00|2775.78|2746.48|2773.81|2744.51|2778.7|2749.4|2744.73|2715.43|8839
1639260000000|2021-12-11 22:00:00|2773.76|2744.46|2788.6|2759.3|2802.47|2773.17|2770.86|2741.56|6995
1639263600000|2021-12-11 23:00:00|2788.62|2759.32|2792.71|2763.41|2813.35|2784.05|2782.66|2753.36|8824
1639267200000|2021-12-12 00:00:00|2793.02|2763.72|2794.19|2764.89|2808.54|2779.24|2780.17|2750.87|9865
1639270800000|2021-12-12 01:00:00|2794.16|2764.86|2779.74|2750.44|2814.57|2785.27|2775.97|2746.67|8527
1639274400000|2021-12-12 02:00:00|2779.72|2750.42|2776.37|2747.07|2795.37|2766.07|2773.04|2743.74|8138
1639278000000|2021-12-12 03:00:00|2775.99|2746.69|2790.13|2760.83|2797.6|2768.3|2772.42|2743.12|6513
1639281600000|2021-12-12 04:00:00|2790.11|2760.81|2754.7|2725.4|2794.77|2765.47|2749.56|2720.26|7077
1639285200000|2021-12-12 05:00:00|2754.59|2725.29|2751.02|2721.72|2769.13|2739.83|2748.09|2718.79|7651
1639288800000|2021-12-12 06:00:00|2751.05|2721.75|2795.35|2766.05|2800.41|2771.11|2747.34|2718.04|6984
1639292400000|2021-12-12 07:00:00|2795.44|2766.14|2791.44|2762.14|2807.01|2777.71|2788.5|2759.2|6182
1639296000000|2021-12-12 08:00:00|2791.31|2762.01|2761.73|2732.43|2792.95|2763.65|2751.41|2722.11|6817
1639299600000|2021-12-12 09:00:00|2761.71|2732.41|2764.89|2735.59|2788.01|2758.71|2755.22|2725.92|7022
1639303200000|2021-12-12 10:00:00|2764.86|2735.56|2804.48|2775.18|2812.13|2782.83|2752.65|2723.35|7868
1639306800000|2021-12-12 11:00:00|2804.47|2775.17|2848.98|2819.68|2859.97|2830.67|2800.13|2770.83|9545
1639310400000|2021-12-12 12:00:00|2849.08|2819.78|2851.14|2821.84|2863.51|2834.21|2841.08|2811.78|8938
1639314000000|2021-12-12 13:00:00|2851.15|2821.85|2879.09|2849.79|2889.24|2859.94|2846.1|2816.8|8971
1639317600000|2021-12-12 14:00:00|2879.06|2849.76|2890.75|2861.45|2896.78|2867.48|2862.41|2833.11|8777
1639321200000|2021-12-12 15:00:00|2890.74|2861.44|2876.09|2846.79|2893.3|2864|2871.21|2841.91|7870
1639324800000|2021-12-12 16:00:00|2876.15|2846.85|2891.78|2862.48|2892.43|2863.13|2870.21|2840.91|8163
1639328400000|2021-12-12 17:00:00|2891.76|2862.46|2947.05|2917.75|2947.69|2918.39|2890.1|2860.8|10337
1639332000000|2021-12-12 18:00:00|2947.06|2917.76|2971.9|2942.6|2976.3|2947|2946.73|2917.43|9408
1639335600000|2021-12-12 19:00:00|2971.84|2942.54|2964.87|2935.57|2986.99|2957.69|2961.48|2932.18|8862
1639339200000|2021-12-12 20:00:00|2964.81|2935.51|2962.92|2933.62|2982.37|2953.07|2959.11|2929.81|8070
1639342800000|2021-12-12 21:00:00|2962.91|2933.61|2932.9|2903.6|2966.38|2937.08|2923.77|2894.47|7940
1639346400000|2021-12-12 22:00:00|2932.91|2903.61|2994.55|2965.25|3016.65|2987.35|2931.68|2902.38|8018
1639350000000|2021-12-12 23:00:00|2994.15|2964.85|2969.56|2940.26|3005.54|2976.24|2966.15|2936.85|8689
1639353600000|2021-12-13 00:00:00|2969.73|2940.43|2915.43|2886.13|3000.12|2970.82|2903.69|2874.39|9826
1639357200000|2021-12-13 01:00:00|2915.47|2886.17|2857.07|2827.77|2920.71|2891.41|2856.56|2827.26|11119
1639360800000|2021-12-13 02:00:00|2857.27|2827.97|2910.62|2881.32|2917.06|2887.76|2853.72|2824.42|9268
1639364400000|2021-12-13 03:00:00|2910.58|2881.28|2918.51|2889.21|2961.04|2931.74|2903.53|2874.23|8332
1639368000000|2021-12-13 04:00:00|2918.52|2889.22|2905.96|2876.66|2918.69|2889.39|2887.22|2857.92|8784
1639371600000|2021-12-13 05:00:00|2905.94|2876.64|2905.85|2876.55|2922.98|2893.68|2875.79|2846.49|8630
1639375200000|2021-12-13 06:00:00|2906.11|2876.81|2835.89|2806.59|2919.25|2889.95|2831.81|2802.51|8176
1639378800000|2021-12-13 07:00:00|2835.73|2806.43|2816.84|2787.54|2844.39|2815.09|2807.22|2777.92|8846
1639382400000|2021-12-13 08:00:00|2816.85|2787.55|2833.66|2804.36|2862.36|2833.06|2782.9|2753.6|9639
1639386000000|2021-12-13 09:00:00|2833.7|2804.4|2830.15|2800.85|2837.89|2808.59|2811.49|2782.19|8537
1639389600000|2021-12-13 10:00:00|2830.22|2800.92|2811.4|2782.1|2837.13|2807.83|2794.75|2765.45|9055
1639393200000|2021-12-13 11:00:00|2811.2|2781.9|2832.79|2803.49|2832.97|2803.67|2803.08|2773.78|8295
1639396800000|2021-12-13 12:00:00|2832.84|2803.54|2808.01|2778.71|2848.85|2819.55|2803.16|2773.86|8941
1639400400000|2021-12-13 13:00:00|2808.18|2778.88|2786.97|2757.67|2808.2|2778.9|2769.82|2740.52|10281
1639404000000|2021-12-13 14:00:00|2787.03|2757.73|2710.9|2681.6|2787.19|2757.89|2684.87|2655.57|11164
1639407600000|2021-12-13 15:00:00|2710.92|2681.62|2667.09|2637.79|2711.65|2682.35|2644.77|2615.47|10567
1639411200000|2021-12-13 16:00:00|2667.11|2637.81|2673.22|2643.92|2705.18|2675.88|2651.02|2621.72|9741
1639414800000|2021-12-13 17:00:00|2673.2|2643.9|2687.15|2657.85|2714.68|2685.38|2667.03|2637.73|6873
1639418400000|2021-12-13 18:00:00|2686.88|2657.58|2676.07|2646.77|2699.15|2669.85|2667.04|2637.74|6383
1639422000000|2021-12-13 19:00:00|2675.97|2646.67|2631.01|2601.71|2676.15|2646.85|2570.09|2540.79|10093
1639425600000|2021-12-13 20:00:00|2631.02|2601.72|2614.9|2585.6|2646.14|2616.84|2595.23|2565.93|10268
1639429200000|2021-12-13 21:00:00|2614.63|2585.33|2643.7|2614.4|2654.43|2625.13|2593.46|2564.16|10186
1639432800000|2021-12-13 22:00:00|2643.71|2614.41|2645.97|2616.67|2661.5|2632.2|2634.98|2605.68|7105
1639436400000|2021-12-13 23:00:00|2645.83|2616.53|2612.28|2582.98|2654.72|2625.42|2606.32|2577.02|9023
1639440000000|2021-12-14 00:00:00|2612.18|2582.88|2637.99|2608.69|2653.41|2624.11|2584.47|2555.17|9221
1639443600000|2021-12-14 01:00:00|2638.01|2608.71|2634.03|2604.73|2641.43|2612.13|2598.65|2569.35|8657
1639447200000|2021-12-14 02:00:00|2634.02|2604.72|2646.31|2617.01|2651.99|2622.69|2620.08|2590.78|8897
1639450800000|2021-12-14 03:00:00|2646.3|2617|2651.52|2622.22|2661.6|2632.3|2634.43|2605.13|9277
1639454400000|2021-12-14 04:00:00|2650.93|2621.63|2635.89|2606.59|2667.95|2638.65|2626.54|2597.24|8886
1639458000000|2021-12-14 05:00:00|2635.9|2606.6|2607.83|2578.53|2644|2614.7|2606.45|2577.15|9129
1639461600000|2021-12-14 06:00:00|2607.82|2578.52|2600.97|2571.67|2625.3|2596|2558.33|2529.03|9674
1639465200000|2021-12-14 07:00:00|2600.65|2571.35|2619.57|2590.27|2620.53|2591.23|2587.14|2557.84|7846
1639468800000|2021-12-14 08:00:00|2619.87|2590.57|2641.32|2612.02|2646.32|2617.02|2614.68|2585.38|8135
1639472400000|2021-12-14 09:00:00|2641.29|2611.99|2583.75|2554.45|2645.34|2616.04|2582.74|2553.44|7963
1639476000000|2021-12-14 10:00:00|2583.84|2554.54|2621.8|2592.5|2622.37|2593.07|2581.52|2552.22|9274
1639479600000|2021-12-14 11:00:00|2621.87|2592.57|2646.82|2617.52|2647.97|2618.67|2609.28|2579.98|8641
1639483200000|2021-12-14 12:00:00|2646.92|2617.62|2634.68|2605.38|2684.5|2655.2|2634.68|2605.38|10154
1639486800000|2021-12-14 13:00:00|2634.97|2605.67|2606.88|2577.58|2650.56|2621.26|2585.87|2556.57|10043
1639490400000|2021-12-14 14:00:00|2606.89|2577.59|2612.73|2583.43|2618.91|2589.61|2576.42|2547.12|10406
1639494000000|2021-12-14 15:00:00|2612.6|2583.3|2582.19|2552.89|2638.09|2608.79|2565.27|2535.97|9723
1639497600000|2021-12-14 16:00:00|2582.24|2552.94|2580.04|2550.74|2612.15|2582.85|2565.1|2535.8|10610
1639501200000|2021-12-14 17:00:00|2580.33|2551.03|2568.45|2539.15|2598.68|2569.38|2565.66|2536.36|9159
1639504800000|2021-12-14 18:00:00|2568.5|2539.2|2532.49|2503.19|2593.67|2564.37|2516.05|2486.75|9507
1639508400000|2021-12-14 19:00:00|2532.46|2503.16|2552.41|2523.11|2571.96|2542.66|2529.45|2500.15|8965
1639512000000|2021-12-14 20:00:00|2552.66|2523.36|2605.34|2576.04|2611.4|2582.1|2551.95|2522.65|10067
1639515600000|2021-12-14 21:00:00|2605.68|2576.38|2629.7|2600.4|2662.67|2633.37|2596.2|2566.9|10015
1639519200000|2021-12-14 22:00:00|2630.06|2600.76|2623.1|2593.8|2641.6|2612.3|2607.21|2577.91|6607
1639522800000|2021-12-14 23:00:00|2622.43|2593.13|2632.33|2603.03|2652.69|2623.39|2609.41|2580.11|8104
1639526400000|2021-12-15 00:00:00|2632.07|2602.77|2629.13|2599.83|2652.4|2623.1|2611.08|2581.78|9142
1639530000000|2021-12-15 01:00:00|2629.08|2599.78|2614.67|2585.37|2629.47|2600.17|2609.37|2580.07|8737
1639533600000|2021-12-15 02:00:00|2614.72|2585.42|2616.33|2587.03|2623.36|2594.06|2591|2561.7|9284
1639537200000|2021-12-15 03:00:00|2616.39|2587.09|2645.75|2616.45|2648.6|2619.3|2610.5|2581.2|9007
1639540800000|2021-12-15 04:00:00|2645.74|2616.44|2645.4|2616.1|2663.94|2634.64|2629.48|2600.18|10013
1639544400000|2021-12-15 05:00:00|2645.74|2616.44|2621.78|2592.48|2649.41|2620.11|2617.28|2587.98|8685
1639548000000|2021-12-15 06:00:00|2621.79|2592.49|2625.71|2596.41|2637.25|2607.95|2618.33|2589.03|7537
1639551600000|2021-12-15 07:00:00|2625.78|2596.48|2641.41|2612.11|2645.27|2615.97|2600.62|2571.32|7382
1639555200000|2021-12-15 08:00:00|2641.6|2612.3|2652.82|2623.52|2679.55|2650.25|2638.44|2609.14|7707
1639558800000|2021-12-15 09:00:00|2652.59|2623.29|2642.77|2613.47|2657.82|2628.52|2619.43|2590.13|7664
1639562400000|2021-12-15 10:00:00|2642.8|2613.5|2615.16|2585.86|2648.12|2618.82|2612.7|2583.4|6504
1639566000000|2021-12-15 11:00:00|2615.22|2585.92|2606.22|2576.92|2622.59|2593.29|2598.76|2569.46|7009
1639569600000|2021-12-15 12:00:00|2606.25|2576.95|2565.91|2536.61|2622.98|2593.68|2565.35|2536.05|9229
1639573200000|2021-12-15 13:00:00|2565.71|2536.41|2565.25|2535.95|2577.04|2547.74|2551.94|2522.64|8531
1639576800000|2021-12-15 14:00:00|2565.3|2536|2534.32|2505.02|2573.2|2543.9|2521.15|2491.85|8702
1639580400000|2021-12-15 15:00:00|2534.52|2505.22|2463.15|2433.85|2541.15|2511.85|2461.06|2431.76|7196
1639584000000|2021-12-15 16:00:00|2463.65|2434.35|2478.38|2449.08|2491|2461.7|2444.38|2415.08|9959
1639587600000|2021-12-15 17:00:00|2478.11|2448.81|2489.91|2460.61|2503.01|2473.71|2473.24|2443.94|9215
1639591200000|2021-12-15 18:00:00|2489.89|2460.59|2569.5|2540.2|2605.44|2576.14|2486.03|2456.73|10115
1639594800000|2021-12-15 19:00:00|2569.96|2540.66|2722.62|2693.32|2735.84|2712.46|2534.18|2504.88|12711
1639598400000|2021-12-15 20:00:00|2722.73|2693.43|2772.74|2743.44|2818.71|2789.41|2712.7|2683.4|11698
1639602000000|2021-12-15 21:00:00|2773.42|2744.12|2719.94|2690.64|2790.9|2761.6|2718.93|2689.63|10691
1639605600000|2021-12-15 22:00:00|2720.07|2690.77|2678.93|2649.63|2725.5|2696.2|2675.65|2646.35|7218
1639609200000|2021-12-15 23:00:00|2679.07|2649.77|2730.44|2701.14|2741.52|2712.22|2679.01|2649.71|8038
1639612800000|2021-12-16 00:00:00|2730.46|2701.16|2771.82|2742.52|2799.94|2770.64|2730.45|2701.15|8997
1639616400000|2021-12-16 01:00:00|2771.84|2742.54|2747.36|2718.06|2777.82|2748.52|2743.4|2714.1|9013
1639620000000|2021-12-16 02:00:00|2747.42|2718.12|2729.47|2700.17|2749.33|2720.03|2710.57|2681.27|8311
1639623600000|2021-12-16 03:00:00|2729.4|2700.1|2706.98|2677.68|2736.62|2707.32|2697.29|2667.99|7078
1639627200000|2021-12-16 04:00:00|2705.39|2676.09|2713.3|2684|2726.36|2697.06|2684.42|2655.12|8233
1639630800000|2021-12-16 05:00:00|2713.47|2684.17|2686.43|2657.13|2739.27|2709.97|2686.06|2656.76|7767
1639634400000|2021-12-16 06:00:00|2686.7|2657.4|2709.42|2680.12|2710.75|2681.45|2679.44|2650.14|8963
1639638000000|2021-12-16 07:00:00|2709.16|2679.86|2706.15|2676.85|2745.15|2715.85|2704.97|2675.67|9079
1639641600000|2021-12-16 08:00:00|2706.19|2676.89|2710.5|2681.2|2721.2|2691.9|2693.56|2664.26|7673
1639645200000|2021-12-16 09:00:00|2710.16|2680.86|2732.72|2703.42|2737.99|2708.69|2704.89|2675.59|6644
1639648800000|2021-12-16 10:00:00|2732.67|2703.37|2746.92|2717.62|2765.15|2735.85|2729.42|2700.12|9340
1639652400000|2021-12-16 11:00:00|2746.83|2717.53|2771.47|2742.17|2788.6|2759.3|2733.1|2703.8|9351
1639656000000|2021-12-16 12:00:00|2771.46|2742.16|2716.5|2687.2|2783.08|2753.78|2711.81|2682.51|9367
1639659600000|2021-12-16 13:00:00|2716.26|2686.96|2747.88|2718.58|2754.3|2725|2699.26|2669.96|10183
1639663200000|2021-12-16 14:00:00|2747.87|2718.57|2714.51|2685.21|2748.24|2718.94|2713.9|2684.6|9445
1639666800000|2021-12-16 15:00:00|2714.05|2684.75|2755.33|2726.03|2755.33|2726.03|2687.62|2658.32|9644
1639670400000|2021-12-16 16:00:00|2754.94|2725.64|2773.03|2743.73|2783.05|2753.75|2737.26|2707.96|9770
1639674000000|2021-12-16 17:00:00|2772.65|2743.35|2678.15|2648.85|2783.1|2753.8|2672.91|2643.61|9043
1639677600000|2021-12-16 18:00:00|2678.07|2648.77|2647.37|2618.07|2703.15|2673.85|2629.3|2600|8211
1639681200000|2021-12-16 19:00:00|2647.36|2618.06|2637.15|2607.85|2684.49|2655.19|2619.35|2590.05|8839
1639684800000|2021-12-16 20:00:00|2637.11|2607.81|2657.65|2628.35|2714.79|2685.49|2632.93|2603.63|8678
1639688400000|2021-12-16 21:00:00|2658.2|2628.9|2657.9|2628.6|2676.13|2646.83|2651.45|2622.15|7838
1639692000000|2021-12-16 22:00:00|2657.83|2628.53|2693.45|2664.15|2699.03|2669.73|2590.16|2560.86|7435
1639695600000|2021-12-16 23:00:00|2693.41|2664.11|2617|2587.7|2695.15|2665.85|2608.15|2578.85|8431
1639699200000|2021-12-17 00:00:00|2617.08|2587.78|2625.07|2595.77|2633.4|2604.1|2604.15|2574.85|9901
1639702800000|2021-12-17 01:00:00|2625.04|2595.74|2623.93|2594.63|2635.71|2606.41|2609.43|2580.13|8278
1639706400000|2021-12-17 02:00:00|2624.01|2594.71|2617.76|2588.46|2624.15|2594.85|2588.6|2559.3|8703
1639710000000|2021-12-17 03:00:00|2617.74|2588.44|2602.39|2573.09|2618.24|2588.94|2601.06|2571.76|8451
1639713600000|2021-12-17 04:00:00|2602.12|2572.82|2610.18|2580.88|2622.28|2592.98|2592.43|2563.13|8758
1639717200000|2021-12-17 05:00:00|2610.21|2580.91|2589.12|2559.82|2613.91|2584.61|2578.57|2549.27|7614
1639720800000|2021-12-17 06:00:00|2589|2559.7|2576.26|2546.96|2595.4|2566.1|2575.49|2546.19|7089
1639724400000|2021-12-17 07:00:00|2575.91|2546.61|2561.39|2532.09|2577.46|2548.16|2530.65|2501.35|10189
1639728000000|2021-12-17 08:00:00|2561.49|2532.19|2580.22|2550.92|2582.36|2553.06|2554.79|2525.49|7687
1639731600000|2021-12-17 09:00:00|2579.9|2550.6|2547.15|2517.85|2581.04|2551.74|2541.24|2511.94|6494
1639735200000|2021-12-17 10:00:00|2547.25|2517.95|2514.96|2485.66|2548.15|2518.85|2486.02|2456.72|8229
1639738800000|2021-12-17 11:00:00|2514.61|2485.31|2509.18|2479.88|2529.3|2500|2498.88|2469.58|8949
1639742400000|2021-12-17 12:00:00|2509.37|2480.07|2511.19|2481.89|2528.14|2498.84|2493.26|2463.96|8493
1639746000000|2021-12-17 13:00:00|2511.18|2481.88|2505.8|2476.5|2537.15|2507.85|2501.15|2471.85|9184
1639749600000|2021-12-17 14:00:00|2505.66|2476.36|2471.5|2442.2|2509.91|2480.61|2433.18|2403.88|10570
1639753200000|2021-12-17 15:00:00|2471.08|2441.78|2512.24|2482.94|2516.27|2486.97|2444.29|2414.99|10767
1639756800000|2021-12-17 16:00:00|2512.29|2482.99|2537.65|2508.35|2563.9|2534.6|2500.48|2471.18|10473
1639760400000|2021-12-17 17:00:00|2537.43|2508.13|2500.13|2470.83|2537.43|2508.13|2490.9|2461.6|8935
1639764000000|2021-12-17 18:00:00|2500.07|2470.77|2505.88|2476.58|2509.15|2479.85|2482.56|2453.26|7740
1639767600000|2021-12-17 19:00:00|2505.9|2476.6|2497.87|2468.57|2513.83|2484.53|2495.4|2466.1|7381
1639771200000|2021-12-17 20:00:00|2497.42|2468.12|2459.81|2430.51|2500.88|2471.58|2459.7|2430.4|8609
1639774800000|2021-12-17 21:00:00|2459.77|2430.47|2503.24|2473.94|2512.34|2483.04|2454.86|2425.56|7704
1639814400000|2021-12-18 08:00:00|2511.51|2482.21|2505.21|2475.91|2527.34|2498.04|2500.11|2470.81|6692
1639818000000|2021-12-18 09:00:00|2505.29|2475.99|2550.87|2521.57|2554.65|2525.35|2505.22|2475.92|7263
1639821600000|2021-12-18 10:00:00|2551.18|2521.88|2564.45|2535.15|2567.34|2538.04|2537.94|2508.64|7745
1639825200000|2021-12-18 11:00:00|2564.51|2535.21|2541.28|2511.98|2567.35|2538.05|2532.35|2503.05|7051
1639828800000|2021-12-18 12:00:00|2541.56|2512.26|2533.23|2503.93|2551.07|2521.77|2520.87|2491.57|6064
1639832400000|2021-12-18 13:00:00|2533.26|2503.96|2508.9|2479.6|2541.11|2511.81|2507.06|2477.76|7238
1639836000000|2021-12-18 14:00:00|2508.87|2479.57|2544.02|2514.72|2547.31|2518.01|2507.8|2478.5|7728
1639839600000|2021-12-18 15:00:00|2543.98|2514.68|2540.23|2510.93|2558.6|2529.3|2528.43|2499.13|6302
1639843200000|2021-12-18 16:00:00|2540.25|2510.95|2519.29|2489.99|2545.04|2515.74|2518.21|2488.91|6613
1639846800000|2021-12-18 17:00:00|2519.36|2490.06|2526.41|2497.11|2531.78|2502.48|2516.65|2487.35|6191
1639850400000|2021-12-18 18:00:00|2526.44|2497.14|2547.01|2517.71|2549.9|2520.6|2523.18|2493.88|6320
1639854000000|2021-12-18 19:00:00|2547.03|2517.73|2559.48|2530.18|2563.42|2534.12|2518.19|2488.89|7440
1639857600000|2021-12-18 20:00:00|2559.53|2530.23|2558.01|2528.71|2561.24|2531.94|2545.23|2515.93|6302
1639861200000|2021-12-18 21:00:00|2558.5|2529.2|2580.61|2551.31|2581.15|2551.85|2555.46|2526.16|5991
1639864800000|2021-12-18 22:00:00|2580.21|2550.91|2557.88|2528.58|2587.3|2558|2554.45|2525.15|5488
1639868400000|2021-12-18 23:00:00|2557.63|2528.33|2564.4|2535.1|2577.1|2547.8|2549.46|2520.16|7344
1639872000000|2021-12-19 00:00:00|2564.36|2535.06|2525.18|2495.88|2568.07|2538.77|2509.95|2480.65|8170
1639875600000|2021-12-19 01:00:00|2525.22|2495.92|2526.38|2497.08|2538.96|2509.66|2501.04|2471.74|7138
1639879200000|2021-12-19 02:00:00|2526.42|2497.12|2549.35|2520.05|2550.12|2520.82|2518.5|2489.2|6960
1639882800000|2021-12-19 03:00:00|2549.34|2520.04|2573.99|2544.69|2586.17|2556.87|2548.93|2519.63|8844
1639886400000|2021-12-19 04:00:00|2574.29|2544.99|2588.94|2559.64|2601.13|2571.83|2574.12|2544.82|7466
1639890000000|2021-12-19 05:00:00|2589.05|2559.75|2565|2535.7|2593.33|2564.03|2560.14|2530.84|6588
1639893600000|2021-12-19 06:00:00|2564.92|2535.62|2556.26|2526.96|2572.29|2542.99|2555.53|2526.23|6194
1639897200000|2021-12-19 07:00:00|2556.12|2526.82|2555.81|2526.51|2567.17|2537.87|2552.18|2522.88|6775
1639900800000|2021-12-19 08:00:00|2555.79|2526.49|2545.35|2516.05|2560.11|2530.81|2543.53|2514.23|5963
1639904400000|2021-12-19 09:00:00|2545.48|2516.18|2532.11|2502.81|2549.67|2520.37|2519.65|2490.35|6916
1639908000000|2021-12-19 10:00:00|2532.12|2502.82|2523.91|2494.61|2534.37|2505.07|2500.85|2471.55|7626
1639911600000|2021-12-19 11:00:00|2524.23|2494.93|2526.18|2496.88|2528.29|2498.99|2512.2|2482.9|6988
1639915200000|2021-12-19 12:00:00|2526.21|2496.91|2530.89|2501.59|2532.15|2502.85|2509.92|2480.62|7668
1639918800000|2021-12-19 13:00:00|2531.2|2501.9|2541.15|2511.85|2546.34|2517.04|2508.06|2478.76|7969
1639922400000|2021-12-19 14:00:00|2542.59|2513.29|2534.71|2505.41|2565.21|2535.91|2508.76|2479.46|9475
1639926000000|2021-12-19 15:00:00|2535.1|2505.8|2522.09|2492.79|2538.07|2508.77|2518.15|2488.85|8144
1639929600000|2021-12-19 16:00:00|2522.27|2492.97|2523.95|2494.65|2541.25|2511.95|2517.85|2488.55|7525
1639933200000|2021-12-19 17:00:00|2524.2|2494.9|2516.35|2487.05|2528.87|2499.57|2510.65|2481.35|7695
1639936800000|2021-12-19 18:00:00|2516.28|2486.98|2514.78|2485.48|2516.28|2486.98|2488.15|2458.85|7355
1639940400000|2021-12-19 19:00:00|2514.81|2485.51|2490.22|2460.92|2517.95|2488.65|2484|2454.7|7603
1639944000000|2021-12-19 20:00:00|2490.2|2460.9|2497.7|2468.4|2505.98|2476.68|2479.61|2450.31|6504
1639947600000|2021-12-19 21:00:00|2497.71|2468.41|2495.32|2466.02|2507.27|2477.97|2491.7|2462.4|5733
1639951200000|2021-12-19 22:00:00|2495.36|2466.06|2522.3|2493|2528.66|2499.36|2490.21|2460.91|5717
1639954800000|2021-12-19 23:00:00|2522.2|2492.9|2493.2|2463.9|2527.58|2498.28|2489.92|2460.62|7439
1639958400000|2021-12-20 00:00:00|2493.19|2463.89|2495.34|2466.04|2495.52|2466.22|2457.57|2428.27|7839
1639962000000|2021-12-20 01:00:00|2495.19|2465.89|2477.68|2448.38|2515.22|2485.92|2463.32|2434.02|8447
1639965600000|2021-12-20 02:00:00|2477.62|2448.32|2477.74|2448.44|2496.34|2467.04|2468.18|2438.88|7914
1639969200000|2021-12-20 03:00:00|2477.11|2447.81|2473.14|2443.84|2486.32|2457.02|2462.58|2433.28|6858
1639972800000|2021-12-20 04:00:00|2473.16|2443.86|2493.66|2464.36|2493.95|2464.65|2472.15|2442.85|7829
1639976400000|2021-12-20 05:00:00|2493.69|2464.39|2448.52|2419.22|2503.4|2474.1|2444.2|2414.9|7763
1639980000000|2021-12-20 06:00:00|2448.58|2419.28|2462.37|2433.07|2463.76|2434.46|2439.44|2410.14|7554
1639983600000|2021-12-20 07:00:00|2462.21|2432.91|2453.69|2424.39|2462.39|2433.09|2435.71|2406.41|7536
1639987200000|2021-12-20 08:00:00|2453.71|2424.41|2439.22|2409.92|2463.85|2434.55|2432.03|2402.73|8601
1639990800000|2021-12-20 09:00:00|2439.21|2409.91|2390.58|2361.28|2442.05|2412.75|2384.52|2355.22|9811
1639994400000|2021-12-20 10:00:00|2390.27|2360.97|2395.1|2365.8|2419.87|2390.57|2389.75|2360.45|8799
1639998000000|2021-12-20 11:00:00|2395.13|2365.83|2411.88|2382.58|2413.3|2384|2391.77|2362.47|6751
1640001600000|2021-12-20 12:00:00|2411.89|2382.59|2377.07|2347.77|2412.17|2382.87|2369.16|2339.86|7631
1640005200000|2021-12-20 13:00:00|2376.82|2347.52|2371.66|2342.36|2393.15|2363.85|2354.65|2325.35|8372
1640008800000|2021-12-20 14:00:00|2371.86|2342.56|2410.11|2380.81|2410.15|2380.85|2342.82|2313.52|10358
1640012400000|2021-12-20 15:00:00|2409.98|2380.68|2370.2|2340.9|2409.98|2380.68|2365.14|2335.84|9285
1640016000000|2021-12-20 16:00:00|2370.22|2340.92|2400.82|2371.52|2400.86|2371.56|2362.22|2332.92|8185
1640019600000|2021-12-20 17:00:00|2400.85|2371.55|2382.06|2352.76|2402|2372.7|2377|2347.7|5867
1640023200000|2021-12-20 18:00:00|2382.05|2352.75|2397.37|2368.07|2398.2|2368.9|2379.16|2349.86|7126
1640026800000|2021-12-20 19:00:00|2397.36|2368.06|2430.24|2400.94|2432.26|2402.96|2396.74|2367.44|7492
1640030400000|2021-12-20 20:00:00|2430.02|2400.72|2459.27|2429.97|2464.89|2435.59|2430|2400.7|7955
1640034000000|2021-12-20 21:00:00|2459.32|2430.02|2435.18|2405.88|2479.67|2450.37|2435.17|2405.87|8339
1640037600000|2021-12-20 22:00:00|2435.22|2405.92|2423.8|2394.5|2445|2415.7|2417.44|2388.14|6314
1640041200000|2021-12-20 23:00:00|2423.81|2394.51|2422.23|2392.93|2443.15|2413.85|2419.46|2390.16|7420
1640044800000|2021-12-21 00:00:00|2422.05|2392.75|2407.39|2378.09|2429.62|2400.32|2403.18|2373.88|7414
1640048400000|2021-12-21 01:00:00|2407.36|2378.06|2409.88|2380.58|2417.22|2387.92|2389.42|2360.12|7066
1640052000000|2021-12-21 02:00:00|2409.93|2380.63|2403.14|2373.84|2415|2385.7|2395.28|2365.98|5995
1640055600000|2021-12-21 03:00:00|2403.15|2373.85|2461.32|2432.02|2466.26|2436.96|2400.74|2371.44|7974
1640059200000|2021-12-21 04:00:00|2461.33|2432.03|2466.79|2437.49|2499.07|2469.77|2461.31|2432.01|8415
1640062800000|2021-12-21 05:00:00|2467.07|2437.77|2456.06|2426.76|2482.86|2453.56|2444.1|2414.8|7268
1640066400000|2021-12-21 06:00:00|2456.19|2426.89|2471.85|2442.55|2472.65|2443.35|2444.35|2415.05|6816
1640070000000|2021-12-21 07:00:00|2471.96|2442.66|2465.31|2436.01|2472.15|2442.85|2454.09|2424.79|6105
1640073600000|2021-12-21 08:00:00|2465.28|2435.98|2480.14|2450.84|2486.42|2457.12|2459.15|2429.85|7347
1640077200000|2021-12-21 09:00:00|2480.15|2450.85|2476.49|2447.19|2484.2|2454.9|2467.15|2437.85|6660
1640080800000|2021-12-21 10:00:00|2476.42|2447.12|2486.09|2456.79|2500.28|2470.98|2474.37|2445.07|6187
1640084400000|2021-12-21 11:00:00|2485.8|2456.5|2511.09|2481.79|2511.24|2481.94|2479.42|2450.12|5698
1640088000000|2021-12-21 12:00:00|2511.15|2481.85|2519.65|2490.35|2536.39|2507.09|2500.5|2471.2|7113
1640091600000|2021-12-21 13:00:00|2520.15|2490.85|2543.52|2514.22|2550.6|2521.3|2502.4|2473.1|7476
1640095200000|2021-12-21 14:00:00|2543.43|2514.13|2515.18|2485.88|2549.26|2519.96|2509.1|2479.8|7723
1640098800000|2021-12-21 15:00:00|2515.16|2485.86|2495.45|2466.15|2521.85|2492.55|2482.19|2452.89|7682
1640102400000|2021-12-21 16:00:00|2495.83|2466.53|2500.98|2471.68|2510.96|2481.66|2488.94|2459.64|7355
1640106000000|2021-12-21 17:00:00|2500.49|2471.19|2503.99|2474.69|2519.78|2490.48|2496.65|2467.35|4826
1640109600000|2021-12-21 18:00:00|2504.04|2474.74|2504.84|2475.54|2514.15|2484.85|2501.03|2471.73|5780
1640113200000|2021-12-21 19:00:00|2504.78|2475.48|2527.82|2498.52|2527.92|2498.62|2503.4|2474.1|5481
1640116800000|2021-12-21 20:00:00|2527.85|2498.55|2527.1|2497.8|2534.13|2504.83|2514.15|2484.85|6002
1640120400000|2021-12-21 21:00:00|2527.17|2497.87|2560.64|2531.34|2562.44|2533.14|2523.95|2494.65|5919
1640124000000|2021-12-21 22:00:00|2560.6|2531.3|2572.97|2543.67|2573.9|2544.6|2552.04|2522.74|5538
1640127600000|2021-12-21 23:00:00|2572.94|2543.64|2532.7|2503.4|2573.41|2544.11|2532.15|2502.85|5731
1640131200000|2021-12-22 00:00:00|2531.87|2502.57|2516.06|2486.76|2546.36|2517.06|2514.42|2485.12|6989
1640134800000|2021-12-22 01:00:00|2515.9|2486.6|2534.16|2504.86|2538.98|2509.68|2514.82|2485.52|6266
1640138400000|2021-12-22 02:00:00|2534.18|2504.88|2568|2538.7|2577.3|2548|2529.56|2500.26|6882
1640142000000|2021-12-22 03:00:00|2568.04|2538.74|2597.7|2568.4|2606.79|2577.49|2567.77|2538.47|6782
1640145600000|2021-12-22 04:00:00|2597.75|2568.45|2610.8|2581.5|2614.13|2584.83|2585.93|2556.63|5589
1640149200000|2021-12-22 05:00:00|2610.76|2581.46|2576.52|2547.22|2611.2|2581.9|2571.29|2541.99|5665
1640152800000|2021-12-22 06:00:00|2576.53|2547.23|2595.8|2566.5|2608|2578.7|2574.35|2545.05|5373
1640156400000|2021-12-22 07:00:00|2596.32|2567.02|2623.36|2594.06|2631.17|2601.87|2596.22|2566.92|5524
1640160000000|2021-12-22 08:00:00|2623.67|2594.37|2651.46|2622.16|2670|2640.7|2623.31|2594.01|7108
1640163600000|2021-12-22 09:00:00|2651.44|2622.14|2627.08|2597.78|2653.98|2624.68|2610.91|2581.61|7308
1640167200000|2021-12-22 10:00:00|2627.13|2597.83|2663.93|2634.63|2672.35|2643.05|2619.54|2590.24|7664
1640170800000|2021-12-22 11:00:00|2664|2634.7|2680.32|2651.02|2699.95|2670.65|2663.56|2634.26|7933
1640174400000|2021-12-22 12:00:00|2680.25|2650.95|2630.57|2601.27|2709.61|2680.31|2616.97|2587.67|9997
1640178000000|2021-12-22 13:00:00|2630.41|2601.11|2667.65|2638.35|2667.65|2638.35|2626.03|2596.73|8911
1640181600000|2021-12-22 14:00:00|2667.73|2638.43|2731.74|2702.44|2747.72|2718.42|2666.31|2637.01|8931
1640185200000|2021-12-22 15:00:00|2731.43|2702.13|2747.73|2718.43|2751.1|2721.8|2720.35|2691.05|9638
1640188800000|2021-12-22 16:00:00|2747.72|2718.42|2767.66|2738.36|2789.61|2760.31|2728.4|2699.1|9550
1640192400000|2021-12-22 17:00:00|2767.61|2738.31|2747.44|2718.14|2793.09|2763.79|2731.15|2701.85|9224
1640196000000|2021-12-22 18:00:00|2747.13|2717.83|2761.65|2732.35|2791.75|2762.45|2744.08|2714.78|8834
1640199600000|2021-12-22 19:00:00|2761.64|2732.34|2802.09|2772.79|2812.93|2783.63|2751.18|2721.88|8940
1640203200000|2021-12-22 20:00:00|2802.11|2772.81|2805.13|2775.83|2806.05|2776.75|2778.15|2748.85|7941
1640206800000|2021-12-22 21:00:00|2805.25|2775.95|2824.98|2795.68|2836|2806.7|2805.03|2775.73|8313
1640210400000|2021-12-22 22:00:00|2824.97|2795.67|2788.37|2759.07|2825.35|2796.05|2788.15|2758.85|4870
1640214000000|2021-12-22 23:00:00|2788.31|2759.01|2737.15|2707.85|2789.22|2759.92|2707.07|2677.77|8157
1640217600000|2021-12-23 00:00:00|2736.77|2707.47|2746.8|2717.5|2759.91|2730.61|2698.65|2669.35|9369
1640221200000|2021-12-23 01:00:00|2746.96|2717.66|2844.28|2814.98|2844.55|2815.25|2737.68|2708.38|8050
1640224800000|2021-12-23 02:00:00|2843.98|2814.68|2795.22|2765.92|2863.43|2834.13|2793.15|2763.85|9453
1640228400000|2021-12-23 03:00:00|2795.15|2765.85|2828.88|2799.58|2835.93|2806.63|2775.65|2746.35|7182
1640232000000|2021-12-23 04:00:00|2828.87|2799.57|2780.05|2750.75|2828.95|2799.65|2775.61|2746.31|8137
1640235600000|2021-12-23 05:00:00|2780.04|2750.74|2771.6|2742.3|2801.33|2772.03|2760.71|2731.41|7933
1640239200000|2021-12-23 06:00:00|2771.59|2742.29|2772.84|2743.54|2794.99|2765.69|2757.76|2728.46|7956
1640242800000|2021-12-23 07:00:00|2772.73|2743.43|2730.37|2701.07|2782.1|2752.8|2717.44|2688.14|8674
1640246400000|2021-12-23 08:00:00|2730.14|2700.84|2756.71|2727.41|2760.49|2731.19|2728.14|2698.84|9008
1640250000000|2021-12-23 09:00:00|2756.85|2727.55|2742.73|2713.43|2762.21|2732.91|2711.65|2682.35|8740
1640253600000|2021-12-23 10:00:00|2742.74|2713.44|2727.86|2698.56|2754.7|2725.4|2717.15|2687.85|8429
1640257200000|2021-12-23 11:00:00|2729.31|2700.01|2701.13|2671.83|2747.31|2718.01|2691.3|2662|8841
1640260800000|2021-12-23 12:00:00|2701.14|2671.84|2729.55|2700.25|2735.9|2706.6|2690.33|2661.03|8569
1640264400000|2021-12-23 13:00:00|2729.47|2700.17|2753.51|2724.21|2772.55|2743.25|2729.05|2699.75|8878
1640268000000|2021-12-23 14:00:00|2753.54|2724.24|2755.16|2725.86|2770.82|2741.52|2735.15|2705.85|8453
1640271600000|2021-12-23 15:00:00|2755.07|2725.77|2821.24|2791.94|2836.49|2807.19|2753.44|2724.14|8849
1640275200000|2021-12-23 16:00:00|2821.33|2792.03|2809.29|2779.99|2834.2|2804.9|2765.86|2736.56|8776
1640278800000|2021-12-23 17:00:00|2809.25|2779.95|2860.19|2830.89|2870.52|2841.22|2792.23|2762.93|9784
1640282400000|2021-12-23 18:00:00|2860.23|2830.93|2903.85|2874.55|2917.18|2887.88|2860.23|2830.93|10646
1640286000000|2021-12-23 19:00:00|2903.49|2874.19|2958.78|2929.48|2994.15|2964.85|2898.72|2869.42|10551
1640289600000|2021-12-23 20:00:00|2958.88|2929.58|2946.15|2916.85|2968.25|2938.95|2925.28|2895.98|9951
1640293200000|2021-12-23 21:00:00|2946.28|2916.98|2943.44|2914.14|2959.57|2930.27|2926.99|2897.69|9587
1640296800000|2021-12-23 22:00:00|2943.65|2914.35|2927.92|2898.62|2964.41|2935.11|2927.87|2898.57|7315
1640300400000|2021-12-23 23:00:00|2927.86|2898.56|2929.51|2900.21|2946.08|2916.78|2904.45|2875.15|8257
1640304000000|2021-12-24 00:00:00|2929.54|2900.24|2924.32|2895.02|2932.57|2903.27|2903.96|2874.66|7961
1640307600000|2021-12-24 01:00:00|2924.31|2895.01|2915.93|2886.63|2944.63|2915.33|2912.85|2883.55|8037
1640311200000|2021-12-24 02:00:00|2915.88|2886.58|2913.96|2884.66|2937.04|2907.74|2912.73|2883.43|8148
1640314800000|2021-12-24 03:00:00|2914.01|2884.71|2910.17|2880.87|2920.24|2890.94|2885.36|2856.06|7407
1640318400000|2021-12-24 04:00:00|2910.21|2880.91|2910.93|2881.63|2925.87|2896.57|2906.9|2877.6|4744
1640322000000|2021-12-24 05:00:00|2911.11|2881.81|2899.92|2870.62|2911.48|2882.18|2873.87|2844.57|6573
1640325600000|2021-12-24 06:00:00|2899.86|2870.56|2902.5|2873.2|2914.05|2884.75|2873.08|2843.78|6956
1640329200000|2021-12-24 07:00:00|2902.51|2873.21|2922.91|2893.61|2934.8|2905.5|2892.75|2863.45|7255
1640332800000|2021-12-24 08:00:00|2922.97|2893.67|2926.07|2896.77|2940.99|2911.69|2915|2885.7|7441
1640336400000|2021-12-24 09:00:00|2925.96|2896.66|2949.38|2920.08|2949.41|2920.11|2922.88|2893.58|6328
1640340000000|2021-12-24 10:00:00|2949.4|2920.1|2950.89|2921.59|2962.7|2933.4|2938.16|2908.86|2600
1640343600000|2021-12-24 11:00:00|2964.84|2935.54|2929.63|2900.33|2980.52|2951.22|2919.53|2890.23|8068
1640347200000|2021-12-24 12:00:00|2929.62|2900.32|2936.45|2907.15|2949.14|2919.84|2908.87|2879.57|8103
1640350800000|2021-12-24 13:00:00|2936.48|2907.18|2936.46|2907.16|2948.14|2918.84|2917.11|2887.81|7212
1640354400000|2021-12-24 14:00:00|2936.54|2907.24|2921.28|2891.98|2964.66|2935.36|2918.93|2889.63|7366
1640358000000|2021-12-24 15:00:00|2921.31|2892.01|2910.23|2880.93|2921.31|2892.01|2857.77|2828.47|9740
1640361600000|2021-12-24 16:00:00|2910.24|2880.94|2920.18|2890.88|2949.13|2919.83|2892.78|2863.48|9190
1640365200000|2021-12-24 17:00:00|2920.12|2890.82|2928.81|2899.51|2935.85|2906.55|2884.51|2855.21|7337
1640368800000|2021-12-24 18:00:00|2928.77|2899.47|2952.91|2923.61|2961.18|2931.88|2921.46|2892.16|8184
1640372400000|2021-12-24 19:00:00|2952.89|2923.59|2897.28|2867.98|2965.04|2935.74|2894.28|2864.98|8045
1640376000000|2021-12-24 20:00:00|2897.24|2867.94|2913.39|2884.09|2914.7|2885.4|2876.09|2846.79|8472
1640379600000|2021-12-24 21:00:00|2913.25|2883.95|2900.24|2870.94|2918.34|2889.04|2895.39|2866.09|7608
1640502000000|2021-12-26 07:00:00|2901.35|2872.05|2875.12|2845.82|2901.35|2872.05|2873.15|2843.85|3
1640505600000|2021-12-26 08:00:00|2875.04|2845.74|2887.61|2858.31|2906.34|2877.04|2869.2|2839.9|6588
1640509200000|2021-12-26 09:00:00|2887.53|2858.23|2932.76|2903.46|2934.4|2905.1|2881.36|2852.06|7073
1640512800000|2021-12-26 10:00:00|2932.74|2903.44|2956|2926.7|2956.5|2927.2|2914.27|2884.97|7432
1640516400000|2021-12-26 11:00:00|2955.79|2926.49|2932.33|2903.03|2969.4|2940.1|2897.21|2879.27|8433
1640520000000|2021-12-26 12:00:00|2932.23|2902.93|2950.71|2921.41|2968.22|2938.92|2922.14|2892.84|8948
1640523600000|2021-12-26 13:00:00|2950.7|2921.4|2961.11|2931.81|2971.34|2942.04|2939.81|2910.51|8036
1640527200000|2021-12-26 14:00:00|2961.2|2931.9|2958.35|2929.05|2963.55|2934.25|2945.91|2916.61|8158
1640530800000|2021-12-26 15:00:00|2958.33|2929.03|3002.71|2973.41|3013.35|2984.05|2958.05|2928.75|8712
1640534400000|2021-12-26 16:00:00|3002.72|2973.42|3074.43|3045.13|3086.06|3056.76|3002.64|2973.34|9935
1640538000000|2021-12-26 17:00:00|3074.42|3045.12|3108.64|3079.34|3136.04|3106.74|3071.24|3041.94|9739
1640541600000|2021-12-26 18:00:00|3108.63|3079.33|3115.19|3085.89|3139.2|3109.9|3090.94|3061.64|9141
1640545200000|2021-12-26 19:00:00|3115.25|3085.95|3100.86|3071.56|3133.88|3104.58|3090.42|3061.12|8040
1640548800000|2021-12-26 20:00:00|3100.88|3071.58|3058.29|3028.99|3109.43|3080.13|3053.77|3024.47|8017
1640552400000|2021-12-26 21:00:00|3058.3|3029|3090.25|3060.95|3108.82|3079.52|3021.6|2992.3|9735
1640556000000|2021-12-26 22:00:00|3090.36|3061.06|3169.1|3139.8|3190.12|3160.82|3090.36|3061.06|7563
1640559600000|2021-12-26 23:00:00|3169.11|3139.81|3146.58|3117.28|3177.31|3148.01|3136.5|3107.2|8836
1640563200000|2021-12-27 00:00:00|3146.32|3117.02|3176.23|3146.93|3200.5|3171.2|3146.32|3117.02|9651
1640566800000|2021-12-27 01:00:00|3176.07|3146.77|3186.28|3156.98|3201.75|3172.45|3160.15|3130.85|9794
1640570400000|2021-12-27 02:00:00|3186.14|3156.84|3148.95|3119.65|3190.24|3160.94|3145.15|3115.85|8808
1640574000000|2021-12-27 03:00:00|3148.94|3119.64|3160.76|3131.46|3174.77|3145.47|3148.09|3118.79|8261
1640577600000|2021-12-27 04:00:00|3160.91|3131.61|3134.2|3104.9|3160.96|3131.66|3104.96|3075.66|7999
1640581200000|2021-12-27 05:00:00|3134.31|3105.01|3132.52|3103.22|3139.18|3109.88|3115.95|3086.65|7899
1640584800000|2021-12-27 06:00:00|3132.53|3103.23|3167.94|3138.64|3193.19|3163.89|3130.46|3101.16|8991
1640588400000|2021-12-27 07:00:00|3167.96|3138.66|3157.11|3127.81|3188.31|3159.01|3153.35|3124.05|8040
1640592000000|2021-12-27 08:00:00|3157.07|3127.77|3111.13|3081.83|3174.05|3144.75|3110.24|3080.94|6724
1640595600000|2021-12-27 09:00:00|3111.12|3081.82|3157.19|3127.89|3160.17|3130.87|3106.45|3077.15|8646
1640599200000|2021-12-27 10:00:00|3157.16|3127.86|3169.66|3140.36|3173.34|3144.04|3151.65|3122.35|7776
1640602800000|2021-12-27 11:00:00|3170.09|3140.79|3158.22|3128.92|3177.25|3147.95|3145.72|3116.42|6646
1640606400000|2021-12-27 12:00:00|3157.82|3128.52|3164.92|3135.62|3180.48|3151.18|3126.21|3096.91|7679
1640610000000|2021-12-27 13:00:00|3165.08|3135.78|3260.53|3231.23|3286.58|3257.28|3162.8|3133.5|9568
1640613600000|2021-12-27 14:00:00|3260.62|3231.32|3268.25|3238.95|3278.2|3248.9|3245.9|3216.6|10823
1640617200000|2021-12-27 15:00:00|3268.26|3238.96|3252.12|3222.82|3274.07|3244.77|3237.75|3208.45|8393
1640620800000|2021-12-27 16:00:00|3252.18|3222.88|3256.19|3226.89|3293.93|3264.63|3239.79|3210.49|9353
1640624400000|2021-12-27 17:00:00|3255.78|3226.48|3262.38|3233.08|3283.33|3254.03|3252.5|3223.2|8560
1640628000000|2021-12-27 18:00:00|3262.39|3233.09|3267.14|3237.84|3280.03|3250.73|3252.82|3223.52|7062
1640631600000|2021-12-27 19:00:00|3267.15|3237.85|3225.43|3196.13|3279.15|3249.85|3224.98|3195.68|7539
1640635200000|2021-12-27 20:00:00|3225.68|3196.38|3224.15|3194.85|3238.26|3208.96|3181.08|3151.78|7311
1640638800000|2021-12-27 21:00:00|3224.25|3194.95|3160.82|3131.52|3226.14|3196.84|3153.48|3124.18|6377
1640642400000|2021-12-27 22:00:00|3161.16|3131.86|3141.8|3112.5|3182.2|3152.9|3100.03|3070.73|6839
1640646000000|2021-12-27 23:00:00|3141.59|3112.29|3111.81|3082.51|3153.66|3124.36|3105.42|3076.12|9684
1640649600000|2021-12-28 00:00:00|3111.7|3082.4|3066.47|3037.17|3112.04|3082.74|3024.6|2995.3|11060
1640653200000|2021-12-28 01:00:00|3066.09|3036.79|3011.07|2981.77|3066.09|3036.79|2981.14|2951.84|10202
1640656800000|2021-12-28 02:00:00|3011.12|2981.82|2998.34|2969.04|3026.11|2996.81|2979|2949.7|9690
1640660400000|2021-12-28 03:00:00|2998.31|2969.01|2965.82|2936.52|2998.33|2969.03|2941.52|2912.22|10107
1640664000000|2021-12-28 04:00:00|2965.81|2936.51|2913.38|2884.08|2966.12|2936.82|2885.98|2856.68|11015
1640667600000|2021-12-28 05:00:00|2913.24|2883.94|2936.08|2906.78|2947.49|2918.19|2893.85|2864.55|9228
1640671200000|2021-12-28 06:00:00|2935.25|2905.95|2933.92|2904.62|2959.97|2930.67|2921.3|2892|8769
1640674800000|2021-12-28 07:00:00|2934.01|2904.71|2915.72|2886.42|2943.46|2914.16|2896.55|2867.25|8185
1640678400000|2021-12-28 08:00:00|2916|2886.7|2942.1|2912.8|2950.98|2921.68|2903.61|2874.31|7651
1640682000000|2021-12-28 09:00:00|2942.12|2912.82|2924.77|2895.47|2954.75|2925.45|2920.32|2891.02|7309
1640685600000|2021-12-28 10:00:00|2924.81|2895.51|2933.18|2903.88|2934.6|2905.3|2924.7|2895.4|387
1640689200000|2021-12-28 11:00:00|2945.92|2916.62|2989.66|2960.36|2994.93|2965.63|2937.14|2907.84|7138
1640692800000|2021-12-28 12:00:00|2989.77|2960.47|2965.94|2936.64|3004.4|2975.1|2962.05|2932.75|7435
1640696400000|2021-12-28 13:00:00|2966.01|2936.71|2941.83|2912.53|2988.28|2958.98|2940.43|2911.13|8136
1640700000000|2021-12-28 14:00:00|2941.61|2912.31|2947.61|2918.31|2956.54|2927.24|2884.93|2855.63|10379
1640703600000|2021-12-28 15:00:00|2947.44|2918.14|2961.39|2932.09|2973.11|2943.81|2937.05|2907.75|9454
1640707200000|2021-12-28 16:00:00|2961.33|2932.03|2934.17|2904.87|2965.09|2935.79|2880.25|2850.95|9680
1640710800000|2021-12-28 17:00:00|2934.08|2904.78|2881.13|2851.83|2935.63|2906.33|2826.22|2796.92|9056
1640714400000|2021-12-28 18:00:00|2881.12|2851.82|2833.04|2803.74|2881.32|2852.02|2808.88|2779.58|9740
1640718000000|2021-12-28 19:00:00|2832.89|2803.59|2810.13|2780.83|2833.04|2803.74|2762.63|2733.33|10227
1640721600000|2021-12-28 20:00:00|2810.29|2780.99|2846.15|2816.85|2881.55|2852.25|2795.85|2766.55|10241
1640725200000|2021-12-28 21:00:00|2846.08|2816.78|2807.3|2778|2847.44|2818.14|2796.53|2767.23|9469
1640728800000|2021-12-28 22:00:00|2807.29|2777.99|2834.34|2805.04|2839.15|2809.85|2789.48|2760.18|6881
1640732400000|2021-12-28 23:00:00|2834.37|2805.07|2798.92|2769.62|2842.65|2813.35|2796.09|2766.79|7558
1640736000000|2021-12-29 00:00:00|2798.97|2769.67|2838.87|2809.57|2847.64|2818.34|2794.89|2765.59|9471
1640739600000|2021-12-29 01:00:00|2838.91|2809.61|2832.18|2802.88|2847.94|2818.64|2819.23|2789.93|8503
1640743200000|2021-12-29 02:00:00|2832.1|2802.8|2882.41|2853.11|2887.65|2858.35|2828.42|2799.12|7098
1640746800000|2021-12-29 03:00:00|2882.72|2853.42|2892.96|2863.66|2901.29|2871.99|2874.89|2845.59|7786
1640750400000|2021-12-29 04:00:00|2893.07|2863.77|2842.08|2812.78|2910.17|2880.87|2840.15|2810.85|7425
1640754000000|2021-12-29 05:00:00|2842.1|2812.8|2834.37|2805.07|2863.87|2834.57|2817.31|2788.01|7715
1640757600000|2021-12-29 06:00:00|2834.31|2805.01|2832.34|2803.04|2852.33|2823.03|2815.76|2786.46|7478
1640761200000|2021-12-29 07:00:00|2832.15|2802.85|2810.31|2781.01|2841.37|2812.07|2790.65|2761.35|8113
1640764800000|2021-12-29 08:00:00|2810.28|2780.98|2833.13|2803.83|2842.02|2812.72|2806.94|2777.64|6694
1640768400000|2021-12-29 09:00:00|2833.11|2803.81|2845.75|2816.45|2857.28|2827.98|2799.08|2769.78|8874
1640772000000|2021-12-29 10:00:00|2845.69|2816.39|2842.54|2813.24|2855.11|2825.81|2826.38|2797.08|8761
1640775600000|2021-12-29 11:00:00|2842.88|2813.58|2854.2|2824.9|2857.1|2827.8|2817.15|2787.85|8356
1640779200000|2021-12-29 12:00:00|2854.16|2824.86|2794.97|2765.67|2860.83|2831.53|2761.65|2732.35|10544
1640782800000|2021-12-29 13:00:00|2794.95|2765.65|2794.5|2765.2|2810.22|2780.92|2715.55|2686.25|10524
1640786400000|2021-12-29 14:00:00|2795.11|2765.81|2870.39|2841.09|2875.65|2846.35|2786.65|2757.35|10499
1640790000000|2021-12-29 15:00:00|2870.42|2841.12|2890.97|2861.67|2897.53|2868.23|2858.22|2828.92|9944
1640793600000|2021-12-29 16:00:00|2890.98|2861.68|2864.11|2834.81|2898.7|2869.4|2832.02|2802.72|9734
1640797200000|2021-12-29 17:00:00|2864.16|2834.86|2829.78|2800.48|2864.16|2834.86|2820.46|2791.16|8063
1640800800000|2021-12-29 18:00:00|2829.9|2800.6|2840.15|2810.85|2864.26|2834.96|2828.77|2799.47|7509
1640804400000|2021-12-29 19:00:00|2840.06|2810.76|2813.68|2784.38|2843.26|2813.96|2800.82|2771.52|8093
1640808000000|2021-12-29 20:00:00|2813.75|2784.45|2806.38|2777.08|2843.34|2814.04|2802.83|2773.53|9126
1640811600000|2021-12-29 21:00:00|2806.69|2777.39|2767.2|2737.9|2812.18|2782.88|2756.06|2726.76|9228
1640815200000|2021-12-29 22:00:00|2767.21|2737.91|2754.32|2725.02|2798.85|2769.55|2744.5|2715.2|6562
1640818800000|2021-12-29 23:00:00|2754.17|2724.87|2695.76|2666.46|2764.27|2734.97|2665.22|2635.92|11318
1640822400000|2021-12-30 00:00:00|2695.32|2666.02|2690.64|2661.34|2703.22|2673.92|2634.43|2605.13|10899
1640826000000|2021-12-30 01:00:00|2690.67|2661.37|2680.03|2650.73|2693.66|2664.36|2659.05|2629.75|9167
1640829600000|2021-12-30 02:00:00|2680.1|2650.8|2678.76|2649.46|2684.42|2655.12|2658.15|2628.85|8524
1640833200000|2021-12-30 03:00:00|2678.92|2649.62|2654.14|2624.84|2685.75|2656.45|2650.11|2620.81|8467
1640836800000|2021-12-30 04:00:00|2654.19|2624.89|2677.19|2647.89|2697.77|2668.47|2653.9|2624.6|6738
1640840400000|2021-12-30 05:00:00|2677.24|2647.94|2702.65|2673.35|2704.05|2674.75|2673.69|2644.39|6221
1640844000000|2021-12-30 06:00:00|2701.69|2672.39|2728.96|2699.66|2736.41|2707.11|2693.89|2664.59|6452
1640847600000|2021-12-30 07:00:00|2728.75|2699.45|2753.11|2723.81|2769.22|2739.92|2719.34|2690.04|8310
1640851200000|2021-12-30 08:00:00|2753.12|2723.82|2720.57|2691.27|2770.25|2740.95|2718.64|2689.34|7724
1640854800000|2021-12-30 09:00:00|2720.59|2691.29|2731.74|2702.44|2759.45|2730.15|2720.35|2691.05|4954
1640858400000|2021-12-30 10:00:00|2731.64|2702.34|2743.73|2714.43|2753.65|2724.35|2726.99|2697.69|7581
1640862000000|2021-12-30 11:00:00|2743.31|2714.01|2794.99|2765.69|2802.15|2772.85|2733.15|2703.85|7910
1640865600000|2021-12-30 12:00:00|2794.87|2765.57|2814.25|2784.95|2830.95|2801.65|2774.05|2744.75|9505
1640869200000|2021-12-30 13:00:00|2814.09|2784.79|2786.49|2757.19|2826.41|2797.11|2785.9|2756.6|9189
1640872800000|2021-12-30 14:00:00|2786.41|2757.11|2810.22|2780.92|2827.5|2798.2|2762.64|2733.34|9308
1640876400000|2021-12-30 15:00:00|2810.18|2780.88|2765.62|2736.32|2823.79|2794.49|2765.4|2736.1|8751
1640880000000|2021-12-30 16:00:00|2766.65|2737.35|2813.2|2783.9|2822.35|2793.05|2766.19|2736.89|9244
1640883600000|2021-12-30 17:00:00|2813.22|2783.92|2828.18|2798.88|2832.47|2803.17|2799.09|2769.79|8072
1640887200000|2021-12-30 18:00:00|2828.19|2798.89|2839.51|2810.21|2846.23|2816.93|2813.56|2784.26|7719
1640890800000|2021-12-30 19:00:00|2839.65|2810.35|2834.15|2804.85|2855.05|2825.75|2826.11|2796.81|7951
1640894400000|2021-12-30 20:00:00|2834.27|2804.97|2766.23|2736.93|2843.41|2814.11|2750.46|2721.16|8854
1640898000000|2021-12-30 21:00:00|2766.3|2737|2795.52|2766.22|2807.19|2777.89|2744.29|2714.99|8584
1640901600000|2021-12-30 22:00:00|2795.43|2766.13|2766.8|2737.5|2801.52|2772.22|2740.09|2710.79|7502
1640905200000|2021-12-30 23:00:00|2766.96|2737.66|2768.98|2739.68|2775.33|2746.03|2746.29|2716.99|9123
1640908800000|2021-12-31 00:00:00|2768.95|2739.65|2762.66|2733.36|2798.15|2768.85|2742.88|2713.58|8873
1640912400000|2021-12-31 01:00:00|2762.64|2733.34|2752.5|2723.2|2771.65|2742.35|2724.43|2695.13|9203
1640916000000|2021-12-31 02:00:00|2752.75|2723.45|2660.25|2630.95|2752.75|2723.45|2656.08|2626.78|11099
1640919600000|2021-12-31 03:00:00|2659.94|2630.64|2707.32|2678.02|2711.22|2681.92|2657.92|2628.62|7964
1640923200000|2021-12-31 04:00:00|2707.34|2678.04|2719.07|2689.77|2739.1|2709.8|2703.43|2674.13|8032
1640926800000|2021-12-31 05:00:00|2718.95|2689.65|2708.8|2679.5|2726.43|2697.13|2689.78|2660.48|7346
1640930400000|2021-12-31 06:00:00|2708.77|2679.47|2717.59|2688.29|2730.2|2700.9|2695.64|2666.34|8055
1640934000000|2021-12-31 07:00:00|2717.62|2688.32|2705.99|2676.69|2723.33|2694.03|2674.82|2645.52|8052
1640937600000|2021-12-31 08:00:00|2706.2|2676.9|2813.56|2784.26|2823.24|2793.94|2695.44|2666.14|10329
1640941200000|2021-12-31 09:00:00|2813.67|2784.37|2796.09|2766.79|2826.52|2797.22|2792.1|2762.8|9919
1640944800000|2021-12-31 10:00:00|2796.1|2766.8|2786.09|2756.79|2812.55|2783.25|2781.28|2751.98|7635
1640948400000|2021-12-31 11:00:00|2786.46|2757.16|2774.23|2744.93|2806.19|2776.89|2770.15|2740.85|7466
1640952000000|2021-12-31 12:00:00|2775.05|2745.75|2779.52|2750.22|2790.11|2760.81|2769.92|2740.62|6508
1640955600000|2021-12-31 13:00:00|2779.5|2750.2|2788.18|2758.88|2800.1|2770.8|2776.18|2746.88|5395
1640959200000|2021-12-31 14:00:00|2788.2|2758.9|2800.13|2770.83|2810.65|2781.35|2777.31|2748.01|6593
1640962800000|2021-12-31 15:00:00|2799.99|2770.69|2798.63|2769.33|2809.95|2780.65|2787.24|2757.94|7164
1640966400000|2021-12-31 16:00:00|2799.2|2769.9|2740.33|2711.03|2814.15|2784.85|2737.1|2707.8|7466
1640970000000|2021-12-31 17:00:00|2740.15|2710.85|2719.15|2689.85|2757.75|2728.45|2694.4|2665.1|9820
1640973600000|2021-12-31 18:00:00|2719.18|2689.88|2696.13|2666.83|2722.11|2692.81|2680.31|2651.01|9592
1640977200000|2021-12-31 19:00:00|2696.15|2666.85|2641.21|2611.91|2696.2|2666.9|2639.66|2610.36|10178
1640980800000|2021-12-31 20:00:00|2642.98|2613.68|2649.1|2619.8|2676.57|2647.27|2638.56|2609.26|8953
1640984400000|2021-12-31 21:00:00|2649.12|2619.82|2694.19|2664.89|2708.03|2678.73|2649.12|2619.82|8862
1641110400000|2022-01-02 08:00:00|2850.82|2821.52|2860.73|2831.43|2866.06|2836.76|2834.64|2805.34|6621
1641114000000|2022-01-02 09:00:00|2860.84|2831.54|2894.37|2865.07|2902.18|2872.88|2855.69|2826.39|7962
1641117600000|2022-01-02 10:00:00|2894.33|2865.03|2883.83|2854.53|2894.62|2865.32|2877.89|2848.59|6947
1641121200000|2022-01-02 11:00:00|2883.8|2854.5|2904.98|2875.68|2907.46|2878.16|2880.07|2850.77|6378
1641124800000|2022-01-02 12:00:00|2905.06|2875.76|2931.24|2901.94|2940.36|2911.06|2882.75|2853.45|8427
1641128400000|2022-01-02 13:00:00|2931.38|2902.08|2934.97|2905.67|2943.78|2914.48|2908.37|2879.07|8265
1641132000000|2022-01-02 14:00:00|2934.99|2905.69|2959.46|2930.16|2960.66|2931.36|2928.91|2899.61|8917
1641135600000|2022-01-02 15:00:00|2959.3|2930|2987.45|2958.15|2993.66|2964.36|2948.53|2919.23|9330
1641139200000|2022-01-02 16:00:00|2987.47|2958.17|3057.22|3027.92|3062.95|3033.65|2981.23|2951.93|10748
1641142800000|2022-01-02 17:00:00|3057.18|3027.88|3038.06|3008.76|3074.83|3045.53|3027.38|2998.08|10281
1641146400000|2022-01-02 18:00:00|3038.03|3008.73|3001.91|2972.61|3038.05|3008.75|2942.44|2913.14|10826
1641150000000|2022-01-02 19:00:00|3001.89|2972.59|3007.21|2977.91|3026.41|2997.11|2979.51|2950.21|9916
1641153600000|2022-01-02 20:00:00|3007.24|2977.94|3009.49|2980.19|3029.17|2999.87|2997.09|2967.79|7614
1641157200000|2022-01-02 21:00:00|3009.55|2980.25|2974.78|2945.48|3020.31|2991.01|2974.05|2944.75|7631
1641160800000|2022-01-02 22:00:00|2974.71|2945.41|3014.21|2984.91|3021.34|2992.04|2974.66|2945.36|5457
1641164400000|2022-01-02 23:00:00|3014.17|2984.87|2984.11|2954.81|3020.28|2990.98|2980.55|2951.25|8042
1641168000000|2022-01-03 00:00:00|2984.13|2954.83|2986.07|2956.77|3014.6|2985.3|2980.02|2950.72|8009
1641171600000|2022-01-03 01:00:00|2986.1|2956.8|2996.95|2967.65|3043.62|3014.32|2981.68|2952.38|8696
1641175200000|2022-01-03 02:00:00|2996.96|2967.66|2964.52|2935.22|2996.97|2967.67|2938.67|2909.37|8731
1641178800000|2022-01-03 03:00:00|2964.54|2935.24|2895.76|2866.46|2970.25|2940.95|2888.97|2859.67|8755
1641182400000|2022-01-03 04:00:00|2895.81|2866.51|2901.48|2872.18|2922.6|2893.3|2892|2862.7|8456
1641186000000|2022-01-03 05:00:00|2901.46|2872.16|2920.96|2891.66|2924.06|2894.76|2891.93|2862.63|7993
1641189600000|2022-01-03 06:00:00|2920.68|2891.38|2885.2|2855.9|2924.15|2894.85|2878.72|2849.42|7663
1641193200000|2022-01-03 07:00:00|2885.23|2855.93|2904.6|2875.3|2907.4|2878.1|2880.55|2851.25|6816
1641196800000|2022-01-03 08:00:00|2904.8|2875.5|2911.23|2881.93|2912.46|2883.16|2892.43|2863.13|6462
1641200400000|2022-01-03 09:00:00|2911.26|2881.96|2943.07|2913.77|2943.3|2914|2895.29|2865.99|8457
1641204000000|2022-01-03 10:00:00|2943.27|2913.97|2961.19|2931.89|2971.56|2942.26|2937.16|2907.86|8897
1641207600000|2022-01-03 11:00:00|2961.24|2931.94|3016.61|2987.31|3022.63|2993.33|2961.24|2931.94|8855
1641211200000|2022-01-03 12:00:00|3016.46|2987.16|2999.92|2970.62|3054.71|3025.41|2992.95|2963.65|9875
1641214800000|2022-01-03 13:00:00|2999.81|2970.51|3057.33|3028.03|3061.15|3031.85|2998.92|2969.62|8540
1641218400000|2022-01-03 14:00:00|3057.6|3028.3|3062.4|3033.1|3102.56|3073.26|3026.86|2997.56|10598
1641222000000|2022-01-03 15:00:00|3062.39|3033.09|3030.93|3001.63|3087.39|3058.09|3017.91|2988.61|9731
1641225600000|2022-01-03 16:00:00|3030.82|3001.52|2980.19|2950.89|3043.95|3014.65|2931.2|2901.9|10415
1641229200000|2022-01-03 17:00:00|2979.9|2950.6|2985.13|2955.83|3027.75|2998.45|2975.51|2946.21|8836
1641232800000|2022-01-03 18:00:00|2985.15|2955.85|3023.47|2994.17|3038.92|3009.62|2985.08|2955.78|8203
1641236400000|2022-01-03 19:00:00|3023.5|2994.2|3004.35|2975.05|3047.35|3018.05|3004.35|2975.05|8315
1641240000000|2022-01-03 20:00:00|3004.62|2975.32|2986|2956.7|3013.85|2984.55|2943.05|2913.75|10632
1641243600000|2022-01-03 21:00:00|2986.05|2956.75|2997.05|2967.75|3029.14|2999.84|2968.62|2939.32|8565
1641247200000|2022-01-03 22:00:00|2997.09|2967.79|3053.99|3024.69|3081.44|3052.14|2987.27|2957.97|8356
1641250800000|2022-01-03 23:00:00|3053.98|3024.68|3024.8|2995.5|3066|3036.7|3020.27|2990.97|9339
1641254400000|2022-01-04 00:00:00|3024.84|2995.54|3010.58|2981.28|3072.31|3043.01|2991.7|2962.4|10281
1641258000000|2022-01-04 01:00:00|3011.27|2981.97|3001.17|2971.87|3038.53|3009.23|2986.58|2957.28|10004
1641261600000|2022-01-04 02:00:00|3001.16|2971.86|2990.39|2961.09|3017.22|2987.92|2970.75|2941.45|9826
1641265200000|2022-01-04 03:00:00|2990.35|2961.05|3002.22|2972.92|3020.21|2990.91|2972.54|2943.24|9314
1641268800000|2022-01-04 04:00:00|3002.03|2972.73|2991.28|2961.98|3021.45|2992.15|2985.07|2955.77|7999
1641272400000|2022-01-04 05:00:00|2991.15|2961.85|3014.14|2984.84|3030.6|3001.3|2983.3|2954|7625
1641276000000|2022-01-04 06:00:00|3014.04|2984.74|3000.25|2970.95|3019.45|2990.15|2991.96|2962.66|8905
1641279600000|2022-01-04 07:00:00|3000.24|2970.94|2998.48|2969.18|3018.33|2989.03|2982.91|2953.61|8586
1641283200000|2022-01-04 08:00:00|2998.46|2969.16|2970.61|2941.31|3006.31|2977.01|2957.77|2928.47|8258
1641286800000|2022-01-04 09:00:00|2971.11|2941.81|2954.53|2925.23|2980.15|2950.85|2946.41|2917.11|7991
1641290400000|2022-01-04 10:00:00|2954.54|2925.24|3004.75|2975.45|3010.15|2980.85|2940.31|2911.01|7766
1641294000000|2022-01-04 11:00:00|3004.8|2975.5|3017.11|2987.81|3020.19|2990.89|2992.07|2962.77|7736
1641297600000|2022-01-04 12:00:00|3017.1|2987.8|3015.15|2985.85|3022.15|2992.85|2986.59|2957.29|7413
1641301200000|2022-01-04 13:00:00|3015.43|2986.13|2985.29|2955.99|3021.45|2992.15|2975.53|2946.23|7832
1641304800000|2022-01-04 14:00:00|2985.97|2956.67|3005.95|2976.65|3018.1|2988.8|2963.11|2933.81|7508
1641308400000|2022-01-04 15:00:00|3005.66|2976.36|2988.15|2958.85|3045.1|3015.8|2978.27|2948.97|9049
1641312000000|2022-01-04 16:00:00|2988.01|2958.71|3007.25|2977.95|3023.17|2993.87|2971|2941.7|8043
1641315600000|2022-01-04 17:00:00|3006.77|2977.47|2994.49|2965.19|3026.15|2996.85|2992.38|2963.08|7425
1641319200000|2022-01-04 18:00:00|2994.58|2965.28|2914.9|2885.6|3017.81|2988.51|2898.45|2869.15|9789
1641322800000|2022-01-04 19:00:00|2914.82|2885.52|2933.35|2904.05|2969.8|2940.5|2889.11|2859.81|10055
1641326400000|2022-01-04 20:00:00|2933.36|2904.06|2954.03|2924.73|2973.65|2944.35|2924.1|2894.8|7792
1641330000000|2022-01-04 21:00:00|2954.15|2924.85|2948.76|2919.46|2961.15|2931.85|2934.95|2905.65|7472
1641333600000|2022-01-04 22:00:00|2948.73|2919.43|2933.55|2904.25|2949.11|2919.81|2926.95|2897.65|3961
1641337200000|2022-01-04 23:00:00|2933.6|2904.3|2883.4|2854.1|2933.6|2904.3|2883.15|2853.85|8735
1641340800000|2022-01-05 00:00:00|2883.81|2854.51|2919.61|2890.31|2927.85|2898.55|2855.06|2825.76|8989
1641344400000|2022-01-05 01:00:00|2919.56|2890.26|2905.32|2876.02|2939.28|2909.98|2904.41|2875.11|8879
1641348000000|2022-01-05 02:00:00|2905.19|2875.89|2948.5|2919.2|2953.34|2924.04|2904.65|2875.35|7114
1641351600000|2022-01-05 03:00:00|2948.48|2919.18|2958.77|2929.47|2966.25|2936.95|2942.71|2913.41|7386
1641355200000|2022-01-05 04:00:00|2958.48|2929.18|2958.18|2928.88|2973.15|2943.85|2945.55|2916.25|6647
1641358800000|2022-01-05 05:00:00|2958.09|2928.79|2960|2930.7|2969.97|2940.67|2946.67|2917.37|6775
1641362400000|2022-01-05 06:00:00|2959.8|2930.5|3001.54|2972.24|3008.48|2979.18|2954.75|2925.45|6971
1641366000000|2022-01-05 07:00:00|3001.47|2972.17|2982.15|2952.85|3004.15|2974.85|2976.26|2946.96|7400
1641369600000|2022-01-05 08:00:00|2982.25|2952.95|3004.77|2975.47|3015.15|2985.85|2965.71|2936.41|7597
1641373200000|2022-01-05 09:00:00|3005.01|2975.71|3020.89|2991.59|3022.14|2992.84|2994.1|2964.8|8143
1641376800000|2022-01-05 10:00:00|3020.84|2991.54|3032.18|3002.88|3051.99|3022.69|3016.53|2987.23|9464
1641380400000|2022-01-05 11:00:00|3032.32|3003.02|2993.26|2963.96|3037.05|3007.75|2973.45|2944.15|9593
1641384000000|2022-01-05 12:00:00|2993.17|2963.87|2993.08|2963.78|3004.75|2975.45|2967.97|2938.67|10240
1641387600000|2022-01-05 13:00:00|2993.01|2963.71|3035.13|3005.83|3035.35|3006.05|2985.15|2955.85|9202
1641391200000|2022-01-05 14:00:00|3035.24|3005.94|3020.89|2991.59|3043.62|3014.32|2992.45|2963.15|10431
1641394800000|2022-01-05 15:00:00|3020.94|2991.64|3018.2|2988.9|3032.15|3002.85|3000.25|2970.95|9162
1641398400000|2022-01-05 16:00:00|3018.18|2988.88|2978.81|2949.51|3021.95|2992.65|2975.84|2946.54|8477
1641402000000|2022-01-05 17:00:00|2978.95|2949.65|2920.71|2891.41|2997.82|2968.52|2919.15|2889.85|8762
1641405600000|2022-01-05 18:00:00|2921.3|2892|2937.19|2907.89|2954.8|2925.5|2896.18|2866.88|10434
1641409200000|2022-01-05 19:00:00|2937.38|2908.08|2814.15|2784.85|2946.4|2917.1|2798.65|2769.35|11180
1641412800000|2022-01-05 20:00:00|2814.1|2784.8|2711.68|2682.38|2830.05|2800.75|2705.28|2675.98|12606
1641416400000|2022-01-05 21:00:00|2711.66|2682.36|2665.84|2636.54|2746.45|2717.15|2661.44|2632.14|11116
1641420000000|2022-01-05 22:00:00|2665.48|2636.18|2681.39|2652.09|2704.08|2674.78|2521.6|2492.3|12199
1641423600000|2022-01-05 23:00:00|2680.84|2651.54|2684.4|2655.1|2718.52|2689.22|2651.51|2622.21|11969
1641427200000|2022-01-06 00:00:00|2684.81|2655.51|2705.09|2675.79|2710.17|2680.87|2659.23|2629.93|11477
1641430800000|2022-01-06 01:00:00|2705.59|2676.29|2658.99|2629.69|2708.15|2678.85|2639.39|2610.09|9692
1641434400000|2022-01-06 02:00:00|2659.13|2629.83|2627.9|2598.6|2668.65|2639.35|2619.15|2589.85|9585
1641438000000|2022-01-06 03:00:00|2628.07|2598.77|2572.57|2543.27|2639.47|2610.17|2571.75|2542.45|10584
1641441600000|2022-01-06 04:00:00|2572.71|2543.41|2606.15|2576.85|2618.9|2589.6|2565.81|2536.51|11594
1641445200000|2022-01-06 05:00:00|2605.99|2576.69|2626.28|2596.98|2651.28|2621.98|2592.73|2563.43|11021
1641448800000|2022-01-06 06:00:00|2626.44|2597.14|2633.66|2604.36|2649.15|2619.85|2613.15|2583.85|9346
1641452400000|2022-01-06 07:00:00|2633.94|2604.64|2654.8|2625.5|2658.1|2628.8|2619.07|2589.77|9479
1641456000000|2022-01-06 08:00:00|2654.68|2625.38|2626.84|2597.54|2658.22|2628.92|2603.9|2574.6|9538
1641459600000|2022-01-06 09:00:00|2626.65|2597.35|2586.03|2556.73|2631|2601.7|2576.45|2547.15|10010
1641463200000|2022-01-06 10:00:00|2586.01|2556.71|2619.68|2590.38|2630.05|2600.75|2583.06|2553.76|9649
1641466800000|2022-01-06 11:00:00|2620.21|2590.91|2607.9|2578.6|2630.5|2601.2|2590.15|2560.85|9505
1641470400000|2022-01-06 12:00:00|2607.83|2578.53|2612.55|2583.25|2616.74|2587.44|2573.03|2543.73|9171
1641474000000|2022-01-06 13:00:00|2612.6|2583.3|2643.93|2614.63|2647.47|2618.17|2599.76|2570.46|8867
1641477600000|2022-01-06 14:00:00|2644.24|2614.94|2622.15|2592.85|2653.26|2623.96|2617.75|2588.45|10399
1641481200000|2022-01-06 15:00:00|2622.03|2592.73|2625.7|2596.4|2634.1|2604.8|2604.9|2575.6|10062
1641484800000|2022-01-06 16:00:00|2625.35|2596.05|2633.09|2603.79|2641.19|2611.89|2608.9|2579.6|9359
1641488400000|2022-01-06 17:00:00|2633.04|2603.74|2660.25|2630.95|2669.36|2640.06|2629.6|2600.3|7299
1641492000000|2022-01-06 18:00:00|2660.27|2630.97|2736.13|2706.83|2736.75|2707.45|2657.18|2627.88|9223
1641495600000|2022-01-06 19:00:00|2736.41|2707.11|2732.38|2703.08|2744.97|2715.67|2715.13|2685.83|8947
1641499200000|2022-01-06 20:00:00|2732.48|2703.18|2712.73|2683.43|2749.08|2719.78|2699.15|2669.85|8805
1641502800000|2022-01-06 21:00:00|2712.93|2683.63|2699.81|2670.51|2733.6|2704.3|2697.66|2668.36|7548
1641506400000|2022-01-06 22:00:00|2699.77|2670.47|2705.98|2676.68|2707.2|2677.9|2674.85|2645.55|6026
1641510000000|2022-01-06 23:00:00|2705.9|2676.6|2685.55|2656.25|2708.1|2678.8|2677.02|2647.72|8374
1641513600000|2022-01-07 00:00:00|2685.42|2656.12|2654.86|2625.56|2699.09|2669.79|2642.96|2613.66|10207
1641517200000|2022-01-07 01:00:00|2654.56|2625.26|2646.29|2616.99|2670.3|2641|2633.06|2603.76|8947
1641520800000|2022-01-07 02:00:00|2646.46|2617.16|2621.95|2592.65|2653.87|2624.57|2620.04|2590.74|8203
1641524400000|2022-01-07 03:00:00|2621.97|2592.67|2519.65|2490.35|2630.78|2601.48|2516.25|2486.95|11930
1641528000000|2022-01-07 04:00:00|2520.44|2491.14|2513.9|2484.6|2527.19|2497.89|2440.29|2410.99|12799
1641531600000|2022-01-07 05:00:00|2514.4|2485.1|2535.43|2506.13|2550.05|2520.75|2505.73|2476.43|10840
1641535200000|2022-01-07 06:00:00|2535.3|2506|2494.23|2464.93|2535.3|2506|2479.96|2450.66|9960
1641538800000|2022-01-07 07:00:00|2494.15|2464.85|2507.45|2478.15|2518.43|2489.13|2458.36|2429.06|9398
1641542400000|2022-01-07 08:00:00|2508.08|2478.78|2555.94|2526.64|2616.6|2587.3|2497.54|2468.24|10751
1641546000000|2022-01-07 09:00:00|2555.96|2526.66|2583.47|2554.17|2602.93|2573.63|2552.29|2522.99|9947
1641549600000|2022-01-07 10:00:00|2583.44|2554.14|2566.05|2536.75|2605.73|2576.43|2565.78|2536.48|8679
1641553200000|2022-01-07 11:00:00|2566.07|2536.77|2566.28|2536.98|2601.87|2572.57|2558.15|2528.85|8426
1641556800000|2022-01-07 12:00:00|2566.08|2536.78|2576.13|2546.83|2588.46|2559.16|2565.76|2536.46|7438
1641560400000|2022-01-07 13:00:00|2576.14|2546.84|2517.95|2488.65|2603.53|2574.23|2486.71|2457.41|10871
1641564000000|2022-01-07 14:00:00|2518.09|2488.79|2548.47|2519.17|2564.4|2535.1|2509.83|2480.53|10546
1641567600000|2022-01-07 15:00:00|2548.45|2519.15|2520.41|2491.11|2558.15|2528.85|2463.13|2433.83|11578
1641571200000|2022-01-07 16:00:00|2520.13|2490.83|2607.28|2577.98|2614.87|2585.57|2473.94|2444.64|12271
1641574800000|2022-01-07 17:00:00|2606.49|2577.19|2598.97|2569.67|2611.3|2582|2572.8|2543.5|10266
1641578400000|2022-01-07 18:00:00|2599|2569.7|2549.85|2520.55|2600.06|2570.76|2541.01|2511.71|9527
1641582000000|2022-01-07 19:00:00|2550.1|2520.8|2564.07|2534.77|2570.22|2540.92|2531.74|2502.44|9166
1641585600000|2022-01-07 20:00:00|2564.19|2534.89|2568.06|2538.76|2577.55|2548.25|2536.65|2507.35|9033
1641589200000|2022-01-07 21:00:00|2568.15|2538.85|2553.84|2524.54|2576.8|2547.5|2549.3|2520|8123
1641628800000|2022-01-08 08:00:00|2545.13|2515.83|2552.57|2523.27|2561.65|2532.35|2544.69|2515.39|3371
1641632400000|2022-01-08 09:00:00|2539.82|2510.52|2557.45|2528.15|2557.98|2528.68|2536.38|2507.08|7055
1641636000000|2022-01-08 10:00:00|2557.44|2528.14|2545.02|2515.72|2558.63|2529.33|2530.08|2500.78|6806
1641639600000|2022-01-08 11:00:00|2545.05|2515.75|2538.05|2508.75|2546.18|2516.88|2517.2|2487.9|6952
1641643200000|2022-01-08 12:00:00|2538.13|2508.83|2515.53|2486.23|2542.09|2512.79|2508.86|2479.56|8059
1641646800000|2022-01-08 13:00:00|2515.64|2486.34|2524.17|2494.87|2534.06|2504.76|2502|2472.7|7951
1641650400000|2022-01-08 14:00:00|2524.22|2494.92|2493.96|2464.66|2532.95|2503.65|2493.44|2464.14|7820
1641654000000|2022-01-08 15:00:00|2493.98|2464.68|2480.12|2450.82|2498.82|2469.52|2461.38|2434.91|10188
1641657600000|2022-01-08 16:00:00|2480.07|2450.77|2449.47|2420.17|2497.24|2467.94|2443.44|2414.14|10778
1641661200000|2022-01-08 17:00:00|2449.41|2420.11|2368.97|2339.67|2454.56|2425.26|2365.74|2336.44|11551
1641664800000|2022-01-08 18:00:00|2368.93|2339.63|2344.93|2315.63|2414.08|2384.78|2328.3|2299|12276
1641668400000|2022-01-08 19:00:00|2344.94|2315.64|2355.13|2325.83|2377.99|2348.69|2333.3|2304|11702
1641672000000|2022-01-08 20:00:00|2355.14|2325.84|2346.44|2317.14|2375.33|2346.03|2337.44|2308.14|10116
1641675600000|2022-01-08 21:00:00|2346.73|2317.43|2407.09|2377.79|2429.1|2399.8|2343.31|2314.01|10467
1641679200000|2022-01-08 22:00:00|2406.22|2376.92|2443.23|2413.93|2463.38|2434.08|2402.29|2372.99|8726
1641682800000|2022-01-08 23:00:00|2443.25|2413.95|2413.41|2384.11|2446.16|2416.86|2408.82|2379.52|9219
1641686400000|2022-01-09 00:00:00|2413.44|2384.14|2444.21|2414.91|2450.65|2421.35|2383.63|2354.33|9649
1641690000000|2022-01-09 01:00:00|2443.94|2414.64|2425.15|2395.85|2451.78|2422.48|2407.36|2378.06|8940
1641693600000|2022-01-09 02:00:00|2425.17|2395.87|2452.27|2422.97|2466.03|2436.73|2420.12|2390.82|8412
1641697200000|2022-01-09 03:00:00|2452.33|2423.03|2426.72|2397.42|2452.45|2423.15|2420.51|2391.21|6533
1641700800000|2022-01-09 04:00:00|2426.61|2397.31|2451.15|2421.85|2452.3|2423|2425.44|2396.14|6540
1641704400000|2022-01-09 05:00:00|2451.12|2421.82|2423.57|2394.27|2452.26|2422.96|2415.6|2386.3|7536
1641708000000|2022-01-09 06:00:00|2423.54|2394.24|2440.27|2410.97|2443.74|2414.44|2422.38|2393.08|6519
1641711600000|2022-01-09 07:00:00|2440.24|2410.94|2423.45|2394.15|2444.68|2415.38|2423.33|2394.03|6119
1641715200000|2022-01-09 08:00:00|2423.42|2394.12|2410.42|2381.12|2438.96|2409.66|2405.26|2375.96|7581
1641718800000|2022-01-09 09:00:00|2410.44|2381.14|2397.49|2368.19|2420.26|2390.96|2391.29|2361.99|6867
1641722400000|2022-01-09 10:00:00|2397.48|2368.18|2456.63|2427.33|2461.43|2432.13|2390.69|2361.39|7350
1641726000000|2022-01-09 11:00:00|2456.64|2427.34|2485.4|2456.1|2501.05|2471.75|2456.64|2427.34|7959
1641729600000|2022-01-09 12:00:00|2485.39|2456.09|2465.71|2436.41|2494.99|2465.69|2461.68|2432.38|8027
1641733200000|2022-01-09 13:00:00|2465.6|2436.3|2442.42|2413.12|2478.27|2448.97|2442.37|2413.07|8078
1641736800000|2022-01-09 14:00:00|2442.52|2413.22|2462.45|2433.15|2475.17|2445.87|2442.52|2413.22|7869
1641740400000|2022-01-09 15:00:00|2462.21|2432.91|2453.4|2424.1|2469.22|2439.92|2423.63|2394.33|9376
1641744000000|2022-01-09 16:00:00|2453.41|2424.11|2521.29|2491.99|2521.29|2491.99|2447.31|2418.01|8774
1641747600000|2022-01-09 17:00:00|2521.42|2492.12|2511.19|2481.89|2531.92|2502.62|2502.22|2472.92|9719
1641751200000|2022-01-09 18:00:00|2511.21|2481.91|2495.24|2465.94|2513.51|2484.21|2490.15|2460.85|7972
1641754800000|2022-01-09 19:00:00|2495.25|2465.95|2541.39|2512.09|2545.67|2516.37|2492.26|2462.96|8671
1641758400000|2022-01-09 20:00:00|2541.42|2512.12|2522.02|2492.72|2544.96|2515.66|2513.19|2483.89|8312
1641762000000|2022-01-09 21:00:00|2522.01|2492.71|2507.04|2477.74|2527.23|2497.93|2499.25|2469.95|7447
1641765600000|2022-01-09 22:00:00|2507.02|2477.72|2486.51|2457.21|2523.64|2494.34|2476.08|2446.78|6236
1641769200000|2022-01-09 23:00:00|2486.41|2457.11|2477.35|2448.05|2494.52|2465.22|2462.19|2432.89|8909
1641772800000|2022-01-10 00:00:00|2477.38|2448.08|2455.01|2425.71|2502.11|2472.81|2451.89|2422.59|9014
1641776400000|2022-01-10 01:00:00|2455.06|2425.76|2467.08|2437.78|2473.35|2444.05|2449.9|2420.6|8217
1641780000000|2022-01-10 02:00:00|2467.11|2437.81|2482.45|2453.15|2491.6|2462.3|2449.64|2420.34|7603
1641783600000|2022-01-10 03:00:00|2482.35|2453.05|2506.92|2477.62|2509.62|2480.32|2475.15|2445.85|6548
1641787200000|2022-01-10 04:00:00|2506.01|2476.71|2530.79|2501.49|2536.44|2507.14|2500.7|2471.4|7218
1641790800000|2022-01-10 05:00:00|2530.83|2501.53|2515.12|2485.82|2533.18|2503.88|2508.13|2478.83|6957
1641794400000|2022-01-10 06:00:00|2515.1|2485.8|2508.15|2478.85|2522.25|2492.95|2496.9|2467.6|5422
1641798000000|2022-01-10 07:00:00|2508.03|2478.73|2511.22|2481.92|2521.4|2492.1|2499.58|2470.28|5810
1641801600000|2022-01-10 08:00:00|2511.41|2482.11|2482.58|2453.28|2518.41|2489.11|2478.19|2448.89|7659
1641805200000|2022-01-10 09:00:00|2482.73|2453.43|2490.9|2461.6|2503.82|2474.52|2480.65|2451.35|6564
1641808800000|2022-01-10 10:00:00|2490.89|2461.59|2481.5|2452.2|2506.88|2477.58|2478.46|2449.16|8496
1641812400000|2022-01-10 11:00:00|2481.59|2452.29|2449.15|2419.85|2482.85|2453.55|2440.15|2410.85|9637
1641816000000|2022-01-10 12:00:00|2449.13|2419.83|2370.87|2341.57|2455.19|2425.89|2370.2|2340.9|9375
1641819600000|2022-01-10 13:00:00|2370.86|2341.56|2367.44|2338.14|2391.65|2362.35|2366.1|2336.8|9631
1641823200000|2022-01-10 14:00:00|2367.43|2338.13|2350.99|2321.69|2388.88|2359.58|2260.38|2231.08|11693
1641826800000|2022-01-10 15:00:00|2350.96|2321.66|2344.04|2314.74|2362.15|2332.85|2312.11|2282.81|11201
1641830400000|2022-01-10 16:00:00|2344.46|2315.16|2403.06|2373.76|2415.96|2386.66|2331.45|2302.15|11054
1641834000000|2022-01-10 17:00:00|2403.08|2373.78|2329.27|2299.97|2406.17|2376.87|2295.26|2265.96|11440
1641837600000|2022-01-10 18:00:00|2329.35|2300.05|2357.64|2328.34|2363.19|2333.89|2327.19|2297.89|10235
1641841200000|2022-01-10 19:00:00|2357.63|2328.33|2337.87|2308.57|2373.75|2344.45|2327.27|2297.97|9430
1641844800000|2022-01-10 20:00:00|2337.88|2308.58|2382.52|2353.22|2389.1|2359.8|2325.15|2295.85|9744
1641848400000|2022-01-10 21:00:00|2382.4|2353.1|2380.59|2351.29|2388.59|2359.29|2364.56|2335.26|9296
1641852000000|2022-01-10 22:00:00|2380.67|2351.37|2370.76|2341.46|2385.43|2356.13|2364.87|2335.57|5114
1641855600000|2022-01-10 23:00:00|2371|2341.7|2387.53|2358.23|2394.73|2365.43|2359.75|2330.45|8330
1641859200000|2022-01-11 00:00:00|2387.56|2358.26|2368.24|2338.94|2394.08|2364.78|2366.96|2337.66|9353
1641862800000|2022-01-11 01:00:00|2367.65|2338.35|2405.67|2376.37|2408.2|2378.9|2364.1|2334.8|8611
1641866400000|2022-01-11 02:00:00|2405.76|2376.46|2426.35|2397.05|2441.93|2412.63|2395.55|2366.25|8396
1641870000000|2022-01-11 03:00:00|2426.18|2396.88|2443.58|2414.28|2444|2414.7|2419.15|2389.85|6441
1641873600000|2022-01-11 04:00:00|2443.55|2414.25|2415.09|2385.79|2452.69|2423.39|2414.55|2385.25|6547
1641877200000|2022-01-11 05:00:00|2415.11|2385.81|2413.27|2383.97|2420.82|2391.52|2401.85|2372.55|5458
1641880800000|2022-01-11 06:00:00|2413.22|2383.92|2423.37|2394.07|2427.5|2398.2|2412.56|2383.26|6499
1641884400000|2022-01-11 07:00:00|2423.39|2394.09|2436.82|2407.52|2439.23|2409.93|2418.44|2389.14|6265
1641888000000|2022-01-11 08:00:00|2436.89|2407.59|2428.88|2399.58|2462.79|2433.49|2422.43|2393.13|9072
1641891600000|2022-01-11 09:00:00|2428.76|2399.46|2419.25|2389.95|2439.86|2410.56|2411.13|2381.83|7863
1641895200000|2022-01-11 10:00:00|2419.18|2389.88|2393.65|2364.35|2433.28|2403.98|2385.65|2356.35|8067
1641898800000|2022-01-11 11:00:00|2393.62|2364.32|2406.69|2377.39|2418.13|2388.83|2390.5|2361.2|7733
1641902400000|2022-01-11 12:00:00|2406.68|2377.38|2447.9|2418.6|2464.2|2434.9|2401.56|2372.26|7682
1641906000000|2022-01-11 13:00:00|2447.88|2418.58|2447.91|2418.61|2462.6|2433.3|2434.11|2404.81|7985
1641909600000|2022-01-11 14:00:00|2447.9|2418.6|2440.24|2410.94|2456.15|2426.85|2397.78|2368.48|10057
1641913200000|2022-01-11 15:00:00|2440.32|2411.02|2495.33|2466.03|2498.85|2469.55|2436.29|2406.99|10409
1641916800000|2022-01-11 16:00:00|2495.35|2466.05|2591.39|2562.09|2609.24|2579.94|2495.26|2465.96|11189
1641920400000|2022-01-11 17:00:00|2591.95|2562.65|2586.14|2556.84|2614.97|2585.67|2555.02|2525.72|10376
1641924000000|2022-01-11 18:00:00|2586.09|2556.79|2598.19|2568.89|2606|2576.7|2569.1|2539.8|9061
1641927600000|2022-01-11 19:00:00|2598.22|2568.92|2583.1|2553.8|2598.3|2569|2563.07|2533.77|8069
1641931200000|2022-01-11 20:00:00|2583.31|2554.01|2575.04|2545.74|2592.62|2563.32|2567.24|2537.94|7472
1641934800000|2022-01-11 21:00:00|2575.07|2545.77|2565.28|2535.98|2578.04|2548.74|2560.84|2531.54|6658
1641938400000|2022-01-11 22:00:00|2565.14|2535.84|2559.25|2529.95|2574.15|2544.85|2557.4|2528.1|3763
1641942000000|2022-01-11 23:00:00|2559.14|2529.84|2571.19|2541.89|2579.79|2550.49|2554.95|2525.65|6779
1641945600000|2022-01-12 00:00:00|2571.16|2541.86|2571.42|2542.12|2586.85|2557.55|2561.1|2531.8|8408
1641949200000|2022-01-12 01:00:00|2571.32|2542.02|2593.48|2564.18|2603.33|2574.03|2565.18|2535.88|7684
1641952800000|2022-01-12 02:00:00|2593.31|2564.01|2588.82|2559.52|2597.15|2567.85|2570.21|2540.91|5739
1641956400000|2022-01-12 03:00:00|2588.73|2559.43|2586.9|2557.6|2589.26|2559.96|2573.15|2543.85|5449
1641960000000|2022-01-12 04:00:00|2586.94|2557.64|2593.91|2564.61|2603.65|2574.35|2584.14|2554.84|5868
1641963600000|2022-01-12 05:00:00|2593.85|2564.55|2588.15|2558.85|2599.36|2570.06|2580.7|2551.4|5736
1641967200000|2022-01-12 06:00:00|2588.17|2558.87|2607.07|2577.77|2629.8|2600.5|2585.35|2556.05|7048
1641970800000|2022-01-12 07:00:00|2607.24|2577.94|2592.42|2563.12|2607.24|2577.94|2570.3|2541|6969
1641974400000|2022-01-12 08:00:00|2592.4|2563.1|2616.59|2587.29|2628.3|2599|2586.45|2557.15|6712
1641978000000|2022-01-12 09:00:00|2616.57|2587.27|2632.02|2602.72|2653.15|2623.85|2613.21|2583.91|8190
1641981600000|2022-01-12 10:00:00|2631.98|2602.68|2610.04|2580.74|2635.72|2606.42|2607.9|2578.6|6987
1641985200000|2022-01-12 11:00:00|2610.06|2580.76|2631.19|2601.89|2648.7|2619.4|2599.8|2570.5|7696
1641988800000|2022-01-12 12:00:00|2631.18|2601.88|2676.31|2647.01|2679.8|2650.5|2627.5|2598.2|9399
1641992400000|2022-01-12 13:00:00|2676.46|2647.16|2734.19|2704.89|2736.76|2707.46|2672.17|2642.87|9874
1641996000000|2022-01-12 14:00:00|2734.66|2705.36|2742.1|2712.8|2754.58|2725.28|2709.63|2680.33|9808
1641999600000|2022-01-12 15:00:00|2742.09|2712.79|2727.03|2697.73|2749.49|2720.19|2703.78|2674.48|8821
1642003200000|2022-01-12 16:00:00|2727.21|2697.91|2741.05|2711.75|2744.97|2715.67|2698.9|2669.6|8847
1642006800000|2022-01-12 17:00:00|2741.16|2711.86|2737.13|2707.83|2765.15|2735.85|2726.08|2696.78|7799
1642010400000|2022-01-12 18:00:00|2737.17|2707.87|2733.3|2704|2757|2727.7|2730.04|2700.74|7176
1642014000000|2022-01-12 19:00:00|2733.7|2704.4|2750.15|2720.85|2758.02|2728.72|2728.65|2699.35|7082
1642017600000|2022-01-12 20:00:00|2750.34|2721.04|2752.74|2723.44|2760.23|2730.93|2732.63|2703.33|6890
1642021200000|2022-01-12 21:00:00|2752.75|2723.45|2746.18|2716.88|2772.73|2743.43|2744.99|2715.69|8001
1642024800000|2022-01-12 22:00:00|2746.45|2717.15|2751.27|2721.97|2762.7|2733.4|2745.32|2716.02|4956
1642028400000|2022-01-12 23:00:00|2751.21|2721.91|2747.16|2717.86|2756.87|2727.57|2742.29|2712.99|7833
1642032000000|2022-01-13 00:00:00|2747.42|2718.12|2717.8|2688.5|2782.44|2753.14|2711.9|2682.6|8564
1642035600000|2022-01-13 01:00:00|2717.6|2688.3|2693.29|2663.99|2736.35|2707.05|2681.34|2652.04|8632
1642039200000|2022-01-13 02:00:00|2693.28|2663.98|2700.78|2671.48|2719.55|2690.25|2688.72|2659.42|7338
1642042800000|2022-01-13 03:00:00|2700.75|2671.45|2675.27|2645.97|2703.61|2674.31|2661.05|2631.75|7174
1642046400000|2022-01-13 04:00:00|2675.26|2645.96|2689.7|2660.4|2700.29|2670.99|2673.16|2643.86|6635
1642050000000|2022-01-13 05:00:00|2689.9|2660.6|2689.75|2660.45|2692.85|2663.55|2679.65|2650.35|6448
1642053600000|2022-01-13 06:00:00|2689.52|2660.22|2711.91|2682.61|2727.08|2697.78|2689.52|2660.22|6163
1642057200000|2022-01-13 07:00:00|2712.05|2682.75|2698.89|2669.59|2721.53|2692.23|2696.42|2667.12|5646
1642060800000|2022-01-13 08:00:00|2698.49|2669.19|2722.83|2693.53|2725.54|2696.24|2696|2666.7|6557
1642064400000|2022-01-13 09:00:00|2722.82|2693.52|2719.66|2690.36|2724.79|2695.49|2704.27|2674.97|6141
1642068000000|2022-01-13 10:00:00|2719.96|2690.66|2711.31|2682.01|2730.66|2701.36|2710.26|2680.96|6208
1642071600000|2022-01-13 11:00:00|2711.29|2681.99|2684.14|2654.84|2715.86|2686.56|2672.15|2642.85|8523
1642075200000|2022-01-13 12:00:00|2684.11|2654.81|2710.36|2681.06|2712.11|2682.81|2682.61|2653.31|7815
1642078800000|2022-01-13 13:00:00|2710.4|2681.1|2717.87|2688.57|2720.58|2691.28|2700.69|2671.39|7956
1642082400000|2022-01-13 14:00:00|2718.15|2688.85|2744.2|2714.9|2764.53|2735.23|2714.57|2685.27|9441
1642086000000|2022-01-13 15:00:00|2744.15|2714.85|2658.39|2629.09|2748.03|2718.73|2627.59|2598.29|10541
1642089600000|2022-01-13 16:00:00|2658.36|2629.06|2667.76|2638.46|2691.15|2661.85|2648.15|2618.85|10009
1642093200000|2022-01-13 17:00:00|2668.05|2638.75|2641.32|2612.02|2668.13|2638.83|2608.99|2579.69|9923
1642096800000|2022-01-13 18:00:00|2641.59|2612.29|2631.25|2601.95|2650.08|2620.78|2623.53|2594.23|8115
1642100400000|2022-01-13 19:00:00|2631.1|2601.8|2623.14|2593.84|2647.35|2618.05|2609.5|2580.2|8258
1642104000000|2022-01-13 20:00:00|2623.23|2593.93|2629.81|2600.51|2631.25|2601.95|2596.13|2566.83|8446
1642107600000|2022-01-13 21:00:00|2631.92|2602.62|2634.96|2605.66|2637.8|2608.5|2619.97|2590.67|7518
1642111200000|2022-01-13 22:00:00|2635.13|2605.83|2617.42|2588.12|2640.14|2610.84|2614.12|2584.82|4930
1642114800000|2022-01-13 23:00:00|2617.37|2588.07|2595.23|2565.93|2620.57|2591.27|2586.37|2557.07|7488
1642118400000|2022-01-14 00:00:00|2594.77|2565.47|2644.21|2614.91|2644.83|2615.53|2570.65|2541.35|9881
1642122000000|2022-01-14 01:00:00|2644.13|2614.83|2712.15|2682.85|2714.35|2685.05|2637.47|2608.17|9582
1642125600000|2022-01-14 02:00:00|2711.83|2682.53|2764.81|2735.51|2784.39|2755.09|2679.4|2650.1|9201
1642129200000|2022-01-14 03:00:00|2764.94|2735.64|2745.28|2715.98|2774.01|2744.71|2742.67|2713.37|9002
1642132800000|2022-01-14 04:00:00|2745.24|2715.94|2724.79|2695.49|2762.12|2732.82|2723.09|2693.79|8839
1642136400000|2022-01-14 05:00:00|2724.77|2695.47|2748.18|2718.88|2754.42|2725.12|2717.85|2688.55|7896
1642140000000|2022-01-14 06:00:00|2748.2|2718.9|2725.38|2696.08|2756.15|2726.85|2721.76|2692.46|8020
1642143600000|2022-01-14 07:00:00|2725.36|2696.06|2709.18|2679.88|2740.55|2711.25|2695.23|2665.93|8342
1642147200000|2022-01-14 08:00:00|2709.2|2679.9|2687.04|2657.74|2712.11|2682.81|2658.99|2629.69|9656
1642150800000|2022-01-14 09:00:00|2687.03|2657.73|2694.3|2665|2702.4|2673.1|2682.33|2653.03|7377
1642154400000|2022-01-14 10:00:00|2694.71|2665.41|2639.96|2610.66|2699.65|2670.35|2630.63|2601.33|8825
1642158000000|2022-01-14 11:00:00|2639.92|2610.62|2648.63|2619.33|2655.24|2625.94|2627.3|2598|9720
1642161600000|2022-01-14 12:00:00|2648.58|2619.28|2667.36|2638.06|2692.34|2663.04|2623.25|2593.95|8705
1642165200000|2022-01-14 13:00:00|2667.34|2638.04|2687.64|2658.34|2699.1|2669.8|2665.07|2635.77|9220
1642168800000|2022-01-14 14:00:00|2687.7|2658.4|2739.12|2709.82|2749.12|2719.82|2680.05|2650.75|10503
1642172400000|2022-01-14 15:00:00|2739.45|2710.15|2739.13|2709.83|2761.45|2732.15|2721.18|2691.88|10671
1642176000000|2022-01-14 16:00:00|2739.21|2709.91|2743.18|2713.88|2747.27|2717.97|2719.27|2689.97|8541
1642179600000|2022-01-14 17:00:00|2743.8|2714.5|2709.14|2679.84|2748.04|2718.74|2703.49|2674.19|8278
1642183200000|2022-01-14 18:00:00|2709.12|2679.82|2709.17|2679.87|2723.15|2693.85|2694.13|2664.83|7608
1642186800000|2022-01-14 19:00:00|2709.13|2679.83|2719.47|2690.17|2735.95|2706.65|2702.96|2673.66|7392
1642190400000|2022-01-14 20:00:00|2719.68|2690.38|2727.05|2697.75|2731.97|2702.67|2713.49|2684.19|6718
1642194000000|2022-01-14 21:00:00|2727.1|2697.8|2755.06|2725.76|2756|2726.7|2724.99|2695.69|6489
1642233600000|2022-01-15 08:00:00|2742.89|2713.59|2740.07|2710.77|2747.3|2718|2735.19|2705.89|5077
1642237200000|2022-01-15 09:00:00|2740.23|2710.93|2756.16|2726.86|2758.29|2728.99|2736.58|2707.28|5769
1642240800000|2022-01-15 10:00:00|2756.18|2726.88|2769.35|2740.05|2776.08|2746.78|2753.6|2724.3|6328
1642244400000|2022-01-15 11:00:00|2769.24|2739.94|2754.14|2724.84|2774.43|2745.13|2748.93|2719.63|6380
1642248000000|2022-01-15 12:00:00|2754.15|2724.85|2714.1|2684.8|2755.63|2726.33|2699|2669.7|7133
1642251600000|2022-01-15 13:00:00|2714.15|2684.85|2738.35|2709.05|2739.03|2709.73|2704.67|2675.37|7935
1642255200000|2022-01-15 14:00:00|2738.36|2709.06|2743.4|2714.1|2759.9|2730.6|2715.14|2685.84|8066
1642258800000|2022-01-15 15:00:00|2743.52|2714.22|2755.71|2726.41|2759.54|2730.24|2737.16|2707.86|7402
1642262400000|2022-01-15 16:00:00|2755.46|2726.16|2782.15|2752.85|2784.73|2755.43|2751.05|2721.75|6331
1642266000000|2022-01-15 17:00:00|2782.65|2753.35|2821.5|2792.2|2825.26|2795.96|2782.14|2752.84|8378
1642269600000|2022-01-15 18:00:00|2821.47|2792.17|2843.43|2814.13|2855.1|2825.8|2812.6|2783.3|8838
1642273200000|2022-01-15 19:00:00|2843.34|2814.04|2841.26|2811.96|2851.91|2822.61|2830.09|2800.79|7176
1642276800000|2022-01-15 20:00:00|2841.28|2811.98|2818.24|2788.94|2854.44|2825.14|2816.75|2787.45|7198
1642280400000|2022-01-15 21:00:00|2818.33|2789.03|2798.14|2768.84|2837.76|2808.46|2797.76|2768.46|5874
1642284000000|2022-01-15 22:00:00|2798.75|2769.45|2814.13|2784.83|2817.39|2788.09|2797.99|2768.69|4734
1642287600000|2022-01-15 23:00:00|2814.12|2784.82|2776.65|2747.35|2829.3|2800|2775.88|2746.58|6117
1642291200000|2022-01-16 00:00:00|2776.64|2747.34|2836.13|2806.83|2836.21|2806.91|2772.23|2742.93|6722
1642294800000|2022-01-16 01:00:00|2836.14|2806.84|2811.65|2782.35|2859.91|2830.61|2811.65|2782.35|7626
1642298400000|2022-01-16 02:00:00|2811.72|2782.42|2786.8|2757.5|2829.4|2800.1|2776.55|2747.25|7913
1642302000000|2022-01-16 03:00:00|2786.96|2757.66|2832.16|2802.86|2839.85|2810.55|2775.92|2746.62|7634
1642305600000|2022-01-16 04:00:00|2832.07|2802.77|2822.47|2793.17|2848.65|2819.35|2819.02|2789.72|7186
1642309200000|2022-01-16 05:00:00|2823.14|2793.84|2798.83|2769.53|2824.41|2795.11|2796.45|2767.15|6805
1642312800000|2022-01-16 06:00:00|2798.72|2769.42|2836.1|2806.8|2850.16|2820.86|2794.01|2764.71|6293
1642316400000|2022-01-16 07:00:00|2836.23|2806.93|2831.5|2802.2|2844.25|2814.95|2817.85|2788.55|6398
1642320000000|2022-01-16 08:00:00|2831.52|2802.22|2825.38|2796.08|2859.9|2830.6|2822.91|2793.61|6541
1642323600000|2022-01-16 09:00:00|2825.49|2796.19|2819.03|2789.73|2835.1|2805.8|2810.15|2780.85|5770
1642327200000|2022-01-16 10:00:00|2819.25|2789.95|2799.66|2770.36|2835.67|2806.37|2797.95|2768.65|6429
1642330800000|2022-01-16 11:00:00|2799.59|2770.29|2800.2|2770.9|2818.96|2789.66|2794.02|2764.72|6867
1642334400000|2022-01-16 12:00:00|2800.18|2770.88|2818.96|2789.66|2831.13|2801.83|2797.82|2768.52|5500
1642338000000|2022-01-16 13:00:00|2818.99|2789.69|2785.17|2755.87|2824.19|2794.89|2742.22|2712.92|8795
1642341600000|2022-01-16 14:00:00|2785.19|2755.89|2813.16|2783.86|2817.15|2787.85|2784.96|2755.66|8736
1642345200000|2022-01-16 15:00:00|2813.17|2783.87|2793.85|2764.55|2813.65|2784.35|2786.08|2756.78|7601
1642348800000|2022-01-16 16:00:00|2793.91|2764.61|2830.2|2800.9|2837.92|2808.62|2792.16|2762.86|8287
1642352400000|2022-01-16 17:00:00|2830.24|2800.94|2807.15|2777.85|2838.67|2809.37|2801.13|2771.83|7263
1642356000000|2022-01-16 18:00:00|2807.12|2777.82|2804.66|2775.36|2817.08|2787.78|2801.82|2772.52|7148
1642359600000|2022-01-16 19:00:00|2804.84|2775.54|2778.12|2748.82|2807.82|2778.52|2773.29|2743.99|6947
1642363200000|2022-01-16 20:00:00|2778.11|2748.81|2774.55|2745.25|2786|2756.7|2763.47|2734.17|7583
1642366800000|2022-01-16 21:00:00|2774.5|2745.2|2763.82|2734.52|2777.33|2748.03|2756.11|2726.81|6617
1642370400000|2022-01-16 22:00:00|2764.08|2734.78|2788.49|2759.19|2794.74|2765.44|2762.92|2733.62|5367
1642374000000|2022-01-16 23:00:00|2788.48|2759.18|2784.15|2754.85|2795.33|2766.03|2777.83|2748.53|7219
1642377600000|2022-01-17 00:00:00|2784.25|2754.95|2758.21|2728.91|2789.82|2760.52|2754.81|2725.51|8502
1642381200000|2022-01-17 01:00:00|2758.22|2728.92|2721.33|2692.03|2767.95|2738.65|2712.07|2682.77|8509
1642384800000|2022-01-17 02:00:00|2721.31|2692.01|2700.97|2671.67|2721.65|2692.35|2673.44|2644.14|8740
1642388400000|2022-01-17 03:00:00|2700.95|2671.65|2665.96|2636.66|2719.1|2689.8|2664.71|2635.41|8828
1642392000000|2022-01-17 04:00:00|2666.03|2636.73|2659.17|2629.87|2686.31|2657.01|2658.4|2629.1|6579
1642395600000|2022-01-17 05:00:00|2659.18|2629.88|2679.76|2650.46|2680.55|2651.25|2642.03|2612.73|7089
1642399200000|2022-01-17 06:00:00|2679.82|2650.52|2686.23|2656.93|2694.9|2665.6|2676.52|2647.22|7002
1642402800000|2022-01-17 07:00:00|2686.22|2656.92|2680.36|2651.06|2707.3|2678|2678.65|2649.35|6350
1642406400000|2022-01-17 08:00:00|2680.39|2651.09|2695.13|2665.83|2703.15|2673.85|2664.75|2635.45|7059
1642410000000|2022-01-17 09:00:00|2695.1|2665.8|2694.3|2665|2702.51|2673.21|2688.85|2659.55|7280
1642413600000|2022-01-17 10:00:00|2694.38|2665.08|2693.5|2664.2|2701.66|2672.36|2672.81|2643.51|7237
1642417200000|2022-01-17 11:00:00|2693.53|2664.23|2669.28|2639.98|2697.2|2667.9|2667.59|2638.29|7067
1642420800000|2022-01-17 12:00:00|2669.22|2639.92|2655.88|2626.58|2680.31|2651.01|2641.42|2612.12|9119
1642424400000|2022-01-17 13:00:00|2655.72|2626.42|2663.48|2634.18|2669.64|2640.34|2643.97|2614.67|7836
1642428000000|2022-01-17 14:00:00|2663.46|2634.16|2656.95|2627.65|2673.24|2643.94|2649.3|2620|7570
1642431600000|2022-01-17 15:00:00|2657.62|2628.32|2613|2583.7|2659.57|2630.27|2605.2|2575.9|8020
1642435200000|2022-01-17 16:00:00|2612.99|2583.69|2602.89|2573.59|2635.2|2605.9|2581.99|2552.69|9744
1642438800000|2022-01-17 17:00:00|2602.83|2573.53|2588.5|2559.2|2606.98|2577.68|2571.3|2542|8874
1642442400000|2022-01-17 18:00:00|2588.53|2559.23|2598.42|2569.12|2604.2|2574.9|2568.06|2538.76|8439
1642446000000|2022-01-17 19:00:00|2598.98|2569.68|2596.03|2566.73|2608.9|2579.6|2592.15|2562.85|5570
1642449600000|2022-01-17 20:00:00|2596.05|2566.75|2578.7|2549.4|2603.45|2574.15|2574.1|2544.8|6198
1642453200000|2022-01-17 21:00:00|2578.68|2549.38|2548.37|2519.07|2587.03|2557.73|2530.83|2501.53|8561
1642456800000|2022-01-17 22:00:00|2548.45|2519.15|2575|2545.7|2593.65|2564.35|2526.38|2497.08|7796
1642460400000|2022-01-17 23:00:00|2574.9|2545.6|2583.72|2554.42|2594.05|2564.75|2574.72|2545.42|7778
1642464000000|2022-01-18 00:00:00|2583.67|2554.37|2591.96|2562.66|2605.4|2576.1|2554.77|2525.47|9401
1642467600000|2022-01-18 01:00:00|2591.95|2562.65|2592.41|2563.11|2620.79|2591.49|2583.7|2554.4|7767
1642471200000|2022-01-18 02:00:00|2592.38|2563.08|2599.26|2569.96|2602.15|2572.85|2582.8|2553.5|6893
1642474800000|2022-01-18 03:00:00|2599.3|2570|2558.18|2528.88|2600.84|2571.54|2547.7|2518.4|7330
1642478400000|2022-01-18 04:00:00|2558.19|2528.89|2544.06|2514.76|2568.26|2538.96|2534.95|2505.65|7586
1642482000000|2022-01-18 05:00:00|2544.04|2514.74|2537.66|2508.36|2552.68|2523.38|2526.41|2497.11|6916
1642485600000|2022-01-18 06:00:00|2537.41|2508.11|2564.05|2534.75|2567.29|2537.99|2536.68|2507.38|6223
1642489200000|2022-01-18 07:00:00|2564.06|2534.76|2551.44|2522.14|2569.5|2540.2|2536.21|2506.91|7095
1642492800000|2022-01-18 08:00:00|2551.51|2522.21|2489.06|2459.76|2552.37|2523.07|2483.6|2454.3|10538
1642496400000|2022-01-18 09:00:00|2489.14|2459.84|2498.2|2468.9|2507.11|2477.81|2461.97|2432.67|9769
1642500000000|2022-01-18 10:00:00|2498.17|2468.87|2503.56|2474.26|2516.65|2487.35|2493.67|2464.37|7976
1642503600000|2022-01-18 11:00:00|2503.61|2474.31|2508.57|2479.27|2510.93|2481.63|2491.4|2462.1|7193
1642507200000|2022-01-18 12:00:00|2508.23|2478.93|2500.32|2471.02|2514.26|2484.96|2485.58|2456.28|7978
1642510800000|2022-01-18 13:00:00|2500.38|2471.08|2492.15|2462.85|2502.06|2472.76|2463.43|2434.13|8971
1642514400000|2022-01-18 14:00:00|2492.13|2462.83|2466.14|2436.84|2498.09|2468.79|2440.88|2411.58|10085
1642518000000|2022-01-18 15:00:00|2466.19|2436.89|2475.81|2446.51|2490.9|2461.6|2459.41|2430.11|9557
1642521600000|2022-01-18 16:00:00|2475.83|2446.53|2489.97|2460.67|2498.15|2468.85|2462.4|2433.1|8713
1642525200000|2022-01-18 17:00:00|2489.99|2460.69|2472.79|2443.49|2496.1|2466.8|2471.29|2441.99|7809
1642528800000|2022-01-18 18:00:00|2472.76|2443.46|2475.07|2445.77|2480.18|2450.88|2462.93|2433.63|8769
1642532400000|2022-01-18 19:00:00|2474.93|2445.63|2503.34|2474.04|2510.31|2481.01|2472.52|2443.22|6616
1642536000000|2022-01-18 20:00:00|2503.09|2473.79|2500.3|2471|2511.15|2481.85|2481.96|2452.66|6499
1642539600000|2022-01-18 21:00:00|2501.4|2472.1|2536.68|2507.38|2552.15|2522.85|2493.5|2464.2|8573
1642543200000|2022-01-18 22:00:00|2536.69|2507.39|2538.26|2508.96|2546.6|2517.3|2524.93|2495.63|5828
1642546800000|2022-01-18 23:00:00|2538.23|2508.93|2529.65|2500.35|2538.81|2509.51|2513.25|2483.95|7353
1642550400000|2022-01-19 00:00:00|2529.61|2500.31|2519.1|2489.8|2545.15|2515.85|2513.04|2483.74|7899
1642554000000|2022-01-19 01:00:00|2519.15|2489.85|2536.31|2507.01|2540.23|2510.93|2517.21|2487.91|7053
1642557600000|2022-01-19 02:00:00|2536.07|2506.77|2537.17|2507.87|2541|2511.7|2528.88|2499.58|6394
1642561200000|2022-01-19 03:00:00|2537.15|2507.85|2475.17|2445.87|2537.15|2507.85|2461.58|2432.28|7651
1642564800000|2022-01-19 04:00:00|2475.18|2445.88|2480.39|2451.09|2487|2457.7|2467.1|2437.8|6644
1642568400000|2022-01-19 05:00:00|2480.43|2451.13|2452.72|2423.42|2492.05|2462.75|2448.15|2418.85|5118
1642572000000|2022-01-19 06:00:00|2453.18|2423.88|2437.34|2408.04|2460.21|2430.91|2434.73|2405.43|6046
1642575600000|2022-01-19 07:00:00|2437.49|2408.19|2400.1|2370.8|2437.65|2408.35|2384.53|2355.23|9650
1642579200000|2022-01-19 08:00:00|2400.16|2370.86|2411.13|2381.83|2411.44|2382.14|2389.04|2359.74|7849
1642582800000|2022-01-19 09:00:00|2411.15|2381.85|2423.76|2394.46|2433.15|2403.85|2405.86|2376.56|7706
1642586400000|2022-01-19 10:00:00|2423.74|2394.44|2411.17|2381.87|2428.9|2399.6|2398.32|2369.02|7684
1642590000000|2022-01-19 11:00:00|2411.05|2381.75|2456.15|2426.85|2456.28|2426.98|2410.25|2380.95|8216
1642593600000|2022-01-19 12:00:00|2456.04|2426.74|2443.45|2414.15|2463.73|2434.43|2435.15|2405.85|7277
1642597200000|2022-01-19 13:00:00|2443.18|2413.88|2442.77|2413.47|2470.33|2441.03|2435.4|2406.1|6265
1642600800000|2022-01-19 14:00:00|2442.8|2413.5|2490.19|2460.89|2495.2|2465.9|2435.15|2405.85|7685
1642604400000|2022-01-19 15:00:00|2490.24|2460.94|2447.82|2418.52|2492.62|2463.32|2430.16|2400.86|8625
1642608000000|2022-01-19 16:00:00|2447.84|2418.54|2423.94|2394.64|2459.79|2430.49|2408.81|2379.51|9538
1642611600000|2022-01-19 17:00:00|2423.91|2394.61|2453.45|2424.15|2457.64|2428.34|2423.25|2393.95|8194
1642615200000|2022-01-19 18:00:00|2453.31|2424.01|2452.59|2423.29|2463.43|2434.13|2442.39|2413.09|6539
1642618800000|2022-01-19 19:00:00|2452.56|2423.26|2444.47|2415.17|2456.28|2426.98|2434.83|2405.53|7223
1642622400000|2022-01-19 20:00:00|2444.33|2415.03|2423.15|2393.85|2446.55|2417.25|2418.04|2388.74|6877
1642626000000|2022-01-19 21:00:00|2423.18|2393.88|2426.34|2397.04|2439.45|2410.15|2423.18|2393.88|4944
1642629600000|2022-01-19 22:00:00|2426.38|2397.08|2445.36|2416.06|2447.4|2418.1|2414.68|2385.38|3906
1642633200000|2022-01-19 23:00:00|2445.35|2416.05|2421.36|2392.06|2451.3|2422|2419.15|2389.85|5639
1642636800000|2022-01-20 00:00:00|2421.55|2392.25|2438.07|2408.77|2439.33|2410.03|2410.95|2381.65|7368
1642640400000|2022-01-20 01:00:00|2438.06|2408.76|2438.5|2409.2|2441.79|2412.49|2419.96|2390.66|6506
1642644000000|2022-01-20 02:00:00|2438.52|2409.22|2463.17|2433.87|2470.67|2441.37|2438.52|2409.22|6238
1642647600000|2022-01-20 03:00:00|2463.14|2433.84|2456.04|2426.74|2469.05|2439.75|2452.19|2422.89|5827
1642651200000|2022-01-20 04:00:00|2456.03|2426.73|2468.43|2439.13|2470.65|2441.35|2453.94|2424.64|5567
1642654800000|2022-01-20 05:00:00|2468.49|2439.19|2478.35|2449.05|2480.3|2451|2461.11|2431.81|5132
1642658400000|2022-01-20 06:00:00|2478.14|2448.84|2474.28|2444.98|2488.55|2459.25|2472.05|2442.75|5976
1642662000000|2022-01-20 07:00:00|2474.15|2444.85|2476.28|2446.98|2481.86|2452.56|2466.12|2436.82|5224
1642665600000|2022-01-20 08:00:00|2476.58|2447.28|2463.04|2433.74|2478.15|2448.85|2456.4|2427.1|4402
1642669200000|2022-01-20 09:00:00|2463.18|2433.88|2472.5|2443.2|2473.25|2443.95|2444.3|2415|5585
1642672800000|2022-01-20 10:00:00|2472.74|2443.44|2469.11|2439.81|2474.15|2444.85|2463.95|2434.65|5726
1642676400000|2022-01-20 11:00:00|2469.13|2439.83|2467.18|2437.88|2484.45|2455.15|2465.13|2435.83|6308
1642680000000|2022-01-20 12:00:00|2467.32|2438.02|2458.95|2429.65|2467.42|2438.12|2451.29|2421.99|6369
1642683600000|2022-01-20 13:00:00|2458.43|2429.13|2497.34|2468.04|2506.96|2477.66|2457.6|2428.3|6663
1642687200000|2022-01-20 14:00:00|2497.42|2468.12|2531.54|2502.24|2542.25|2512.95|2495.15|2465.85|8059
1642690800000|2022-01-20 15:00:00|2531.71|2502.41|2555.62|2526.32|2575.4|2546.1|2530.15|2500.85|9181
1642694400000|2022-01-20 16:00:00|2555.92|2526.62|2552.19|2522.89|2569.26|2539.96|2540.91|2511.61|6812
1642698000000|2022-01-20 17:00:00|2552.2|2522.9|2533.4|2504.1|2553.44|2524.14|2528.22|2498.92|5450
1642701600000|2022-01-20 18:00:00|2533.46|2504.16|2521.29|2491.99|2538.15|2508.85|2518.75|2489.45|5437
1642705200000|2022-01-20 19:00:00|2521.44|2492.14|2513.26|2483.96|2532.23|2502.93|2510.61|2481.31|6744
1642708800000|2022-01-20 20:00:00|2513.41|2484.11|2490.96|2461.66|2517.48|2488.18|2483.1|2453.8|5992
1642712400000|2022-01-20 21:00:00|2491.08|2461.78|2360.07|2330.77|2491.28|2461.98|2360.03|2330.73|8498
1642716000000|2022-01-20 22:00:00|2360.23|2330.93|2372.4|2343.1|2392.3|2363|2331.5|2302.2|8152
1642719600000|2022-01-20 23:00:00|2372.15|2342.85|2315.65|2286.35|2372.6|2343.3|2300.19|2270.89|8741
1642723200000|2022-01-21 00:00:00|2315.01|2285.71|2345.65|2316.35|2362.15|2332.85|2292.88|2263.58|8041
1642726800000|2022-01-21 01:00:00|2346.07|2316.77|2257.25|2227.95|2349.15|2319.85|2251.16|2221.86|7271
1642730400000|2022-01-21 02:00:00|2257.19|2227.89|2298.15|2268.85|2333.93|2304.63|2252.16|2222.86|10231
1642734000000|2022-01-21 03:00:00|2297.99|2268.69|2221.13|2191.83|2298.05|2268.75|2204.15|2174.85|11010
1642737600000|2022-01-21 04:00:00|2220.98|2191.68|2244.01|2214.71|2262.17|2232.87|2219.78|2190.48|8870
1642741200000|2022-01-21 05:00:00|2244.04|2214.74|2249.11|2219.81|2260.23|2230.93|2230.85|2201.55|6640
1642744800000|2022-01-21 06:00:00|2249.1|2219.8|2226.5|2197.2|2252.77|2223.47|2221.26|2191.96|7178
1642748400000|2022-01-21 07:00:00|2226.17|2196.87|2261.38|2232.08|2273.7|2244.4|2220.7|2191.4|6902
1642752000000|2022-01-21 08:00:00|2261.39|2232.09|2278.76|2249.46|2283.28|2253.98|2250.35|2221.05|8529
1642755600000|2022-01-21 09:00:00|2278.86|2249.56|2264.74|2235.44|2280.55|2251.25|2261.6|2232.3|7508
1642759200000|2022-01-21 10:00:00|2264.54|2235.24|2262.12|2232.82|2276.1|2246.8|2250.87|2221.57|6248
1642762800000|2022-01-21 11:00:00|2262.02|2232.72|2248.15|2218.85|2266.87|2237.57|2234.63|2205.33|6074
1642766400000|2022-01-21 12:00:00|2248.24|2218.94|2179.96|2150.66|2251.15|2221.85|2125.03|2095.73|10201
1642770000000|2022-01-21 13:00:00|2180.09|2150.79|2191.03|2161.73|2210.15|2180.85|2166.61|2137.31|10345
1642773600000|2022-01-21 14:00:00|2191.02|2161.72|2176.34|2147.04|2223.01|2193.71|2163.15|2133.85|8608
1642777200000|2022-01-21 15:00:00|2176.35|2147.05|2225.07|2195.77|2237.21|2207.91|2147.67|2118.37|8555
1642780800000|2022-01-21 16:00:00|2225.04|2195.74|2213.27|2183.97|2240.15|2210.85|2192.6|2163.3|7531
1642784400000|2022-01-21 17:00:00|2213.3|2184|2204.85|2175.55|2220.1|2190.8|2193.49|2164.19|7906
1642788000000|2022-01-21 18:00:00|2204.91|2175.61|2194.99|2165.69|2223.7|2194.4|2180.4|2151.1|9594
1642791600000|2022-01-21 19:00:00|2194.96|2165.66|2170.66|2141.36|2213.43|2184.13|2169.09|2139.79|9619
1642795200000|2022-01-21 20:00:00|2170.62|2141.32|2158.33|2129.03|2185.44|2156.14|2122.15|2092.85|11296
1642798800000|2022-01-21 21:00:00|2157.23|2127.93|2007.74|1978.44|2187.09|2157.79|1951.25|1926.53|11468
1642838400000|2022-01-22 08:00:00|1748.65|1719.35|1774.07|1744.77|1806.73|1777.43|1748.39|1719.09|11154
1642842000000|2022-01-22 09:00:00|1774.06|1744.76|1722.97|1693.67|1797.6|1768.3|1709.35|1688.54|12256
1642845600000|2022-01-22 10:00:00|1722.9|1693.6|1864.41|1835.11|1902.17|1881.2|1635.46|1606.16|13402
1642849200000|2022-01-22 11:00:00|1864.26|1834.96|1860.47|1831.17|1904.09|1883.6|1826.98|1797.68|12089
1642852800000|2022-01-22 12:00:00|1860.4|1831.1|1904.88|1875.58|1912.47|1883.17|1849.78|1820.48|11467
1642856400000|2022-01-22 13:00:00|1904.86|1875.56|1864.59|1835.29|1943.8|1914.5|1861.76|1832.46|11611
1642860000000|2022-01-22 14:00:00|1864.6|1835.3|1801.82|1772.52|1871.01|1847.95|1801.71|1772.41|11551
1642863600000|2022-01-22 15:00:00|1801.97|1772.67|1774.38|1745.08|1831.37|1802.07|1768.14|1738.84|11259
1642867200000|2022-01-22 16:00:00|1774.27|1744.97|1820.83|1791.53|1853.56|1824.26|1741.82|1712.52|12335
1642870800000|2022-01-22 17:00:00|1820.85|1791.55|1792.05|1762.75|1833.91|1804.61|1780.06|1750.76|12422
1642874400000|2022-01-22 18:00:00|1791.31|1762.01|1752.15|1722.85|1811.52|1782.22|1750.03|1720.73|12139
1642878000000|2022-01-22 19:00:00|1752.49|1723.19|1771.09|1741.79|1797.98|1768.68|1734.34|1705.04|11235
1642881600000|2022-01-22 20:00:00|1771.07|1741.77|1860.08|1830.78|1877.39|1852.69|1759.12|1729.82|11826
1642885200000|2022-01-22 21:00:00|1860.05|1830.75|1878.16|1848.86|1901.46|1880.46|1843.73|1814.43|10925
1642888800000|2022-01-22 22:00:00|1878.26|1848.96|1822.23|1792.93|1878.57|1849.27|1814.3|1785|7939
1642892400000|2022-01-22 23:00:00|1822.25|1792.95|1841.31|1812.01|1849.91|1820.61|1806.55|1777.25|8315
1642896000000|2022-01-23 00:00:00|1841.35|1812.05|1900.74|1871.44|1906.1|1876.8|1825.29|1795.99|10170
1642899600000|2022-01-23 01:00:00|1900.49|1871.19|1875.4|1846.1|1900.49|1871.19|1874.76|1845.46|7872
1642903200000|2022-01-23 02:00:00|1875.43|1846.13|1824.09|1794.79|1878.7|1849.4|1820.1|1790.8|8064
1642906800000|2022-01-23 03:00:00|1824.07|1794.77|1841.18|1811.88|1848.1|1818.8|1821.68|1792.38|7352
1642910400000|2022-01-23 04:00:00|1841.25|1811.95|1839.22|1809.92|1859.98|1830.68|1828.97|1799.67|8733
1642914000000|2022-01-23 05:00:00|1839.35|1810.05|1856.17|1826.87|1865.58|1836.28|1807.47|1778.17|8341
1642917600000|2022-01-23 06:00:00|1856.16|1826.86|1848.3|1819|1860.19|1830.89|1837.1|1807.8|9114
1642921200000|2022-01-23 07:00:00|1848.28|1818.98|1886.48|1857.18|1901.2|1871.9|1843.27|1813.97|8957
1642924800000|2022-01-23 08:00:00|1886.38|1857.08|1903.7|1874.4|1903.7|1874.4|1868.1|1838.8|9491
1642928400000|2022-01-23 09:00:00|1903.64|1874.34|1908.66|1879.36|1934.41|1905.11|1893.87|1864.57|9304
1642932000000|2022-01-23 10:00:00|1908.46|1879.16|1895.04|1865.74|1911.04|1881.74|1888.79|1859.49|3660
1642935600000|2022-01-23 11:00:00|1904.47|1875.17|1877.05|1847.75|1904.52|1875.22|1867.95|1838.65|7279
1642939200000|2022-01-23 12:00:00|1877.06|1847.76|1868.75|1839.45|1878.12|1848.82|1851.83|1822.53|7735
1642942800000|2022-01-23 13:00:00|1868.78|1839.48|1901.04|1871.74|1906.46|1877.16|1865.06|1835.76|6315
1642946400000|2022-01-23 14:00:00|1900.96|1871.66|1832.4|1803.1|1909.08|1879.78|1790.89|1761.59|9965
1642950000000|2022-01-23 15:00:00|1832.54|1803.24|1826.5|1797.2|1837.48|1808.18|1808.36|1779.06|8230
1642953600000|2022-01-23 16:00:00|1826.47|1797.17|1826.07|1796.77|1849.62|1820.32|1815.74|1786.44|8155
1642957200000|2022-01-23 17:00:00|1826.2|1796.9|1838.15|1808.85|1849.3|1820|1822.5|1793.2|6575
1642960800000|2022-01-23 18:00:00|1838.16|1808.86|1809.13|1779.83|1846.96|1817.66|1798.33|1769.03|8718
1642964400000|2022-01-23 19:00:00|1809.12|1779.82|1804.48|1775.18|1823.57|1794.27|1788.72|1759.42|9840
1642968000000|2022-01-23 20:00:00|1804.5|1775.2|1831.28|1801.98|1840.48|1811.18|1793.44|1764.14|9431
1642971600000|2022-01-23 21:00:00|1831.16|1801.86|1812.02|1782.72|1836.03|1806.73|1806.58|1777.28|8813
1642975200000|2022-01-23 22:00:00|1811.98|1782.68|1834.16|1804.86|1835.93|1806.63|1807.59|1778.29|5622
1642978800000|2022-01-23 23:00:00|1834.15|1804.85|1896.11|1866.81|1920.65|1891.35|1826.06|1796.76|10604
1642982400000|2022-01-24 00:00:00|1896.1|1866.8|1854.31|1825.01|1897.07|1867.77|1848.77|1819.47|9501
1642986000000|2022-01-24 01:00:00|1854.08|1824.78|1814.89|1785.59|1870.85|1841.55|1809.36|1780.06|8753
1642989600000|2022-01-24 02:00:00|1814.68|1785.38|1787.03|1757.73|1818.15|1788.85|1785|1755.7|8348
1642993200000|2022-01-24 03:00:00|1787.14|1757.84|1800.74|1771.44|1809.24|1779.94|1785.62|1756.32|7129
1642996800000|2022-01-24 04:00:00|1800.76|1771.46|1776.37|1747.07|1810.38|1781.08|1770.15|1740.85|6831
1643000400000|2022-01-24 05:00:00|1776.41|1747.11|1771.94|1742.64|1776.41|1747.11|1750.12|1720.82|7406
1643004000000|2022-01-24 06:00:00|1771.44|1742.14|1767.55|1738.25|1789.05|1759.75|1757.48|1728.18|5902
1643007600000|2022-01-24 07:00:00|1767.33|1738.03|1732.42|1703.12|1767.33|1738.03|1723.23|1693.93|7438
1643011200000|2022-01-24 08:00:00|1732.77|1703.47|1731.01|1701.71|1773.24|1743.94|1717.59|1688.29|8616
1643014800000|2022-01-24 09:00:00|1731|1701.7|1698.32|1669.02|1742.25|1712.95|1683.44|1654.14|10969
1643018400000|2022-01-24 10:00:00|1699.04|1669.74|1639.21|1609.91|1703.88|1674.58|1635.1|1605.8|12377
1643022000000|2022-01-24 11:00:00|1639.16|1609.86|1657.48|1628.18|1700.42|1671.12|1634.67|1605.37|11777
1643025600000|2022-01-24 12:00:00|1657.47|1628.17|1613.5|1584.2|1669.75|1640.45|1599.88|1570.58|10277
1643029200000|2022-01-24 13:00:00|1614.85|1585.55|1620.79|1591.49|1651.83|1622.53|1602.06|1572.76|11367
1643032800000|2022-01-24 14:00:00|1620.29|1590.99|1656.32|1627.02|1707.1|1677.8|1600.97|1571.67|11194
1643036400000|2022-01-24 15:00:00|1656.57|1627.27|1715.06|1685.76|1723.4|1694.1|1618.15|1588.85|9824
1643040000000|2022-01-24 16:00:00|1715.22|1685.92|1714.22|1684.92|1734.81|1705.51|1678.46|1649.16|12453
1643043600000|2022-01-24 17:00:00|1714.21|1684.91|1747.89|1718.59|1762.27|1732.97|1682.29|1652.99|12147
1643047200000|2022-01-24 18:00:00|1747.91|1718.61|1769.63|1740.33|1796.45|1767.15|1733.23|1703.93|11864
1643050800000|2022-01-24 19:00:00|1769.64|1740.34|1771.28|1741.98|1776.46|1747.16|1749.5|1720.2|10696
1643054400000|2022-01-24 20:00:00|1771.21|1741.91|1839.49|1810.19|1852.15|1822.85|1765.29|1735.99|11058
1643058000000|2022-01-24 21:00:00|1840.47|1811.17|1818.18|1788.88|1842.54|1813.24|1798.87|1769.57|10090
1643061600000|2022-01-24 22:00:00|1818.15|1788.85|1809.66|1780.36|1834.23|1804.93|1803.12|1773.82|7363
1643065200000|2022-01-24 23:00:00|1809.67|1780.37|1817.89|1788.59|1828.6|1799.3|1807.01|1777.71|8477
1643068800000|2022-01-25 00:00:00|1817.66|1788.36|1786.15|1756.85|1820.28|1790.98|1781.73|1752.43|9766
1643072400000|2022-01-25 01:00:00|1786.08|1756.78|1793.96|1764.66|1803.98|1774.68|1780.38|1751.08|8594
1643076000000|2022-01-25 02:00:00|1793.98|1764.68|1821.28|1791.98|1824.15|1794.85|1785.13|1755.83|7425
1643079600000|2022-01-25 03:00:00|1821.3|1792|1803.1|1773.8|1821.76|1792.46|1789.92|1760.62|6863
1643083200000|2022-01-25 04:00:00|1803.12|1773.82|1772.12|1742.82|1809.45|1780.15|1766.43|1737.13|5768
1643086800000|2022-01-25 05:00:00|1771.97|1742.67|1780.11|1750.81|1782.15|1752.85|1768.78|1739.48|5096
1643090400000|2022-01-25 06:00:00|1780.12|1750.82|1762.63|1733.33|1785.16|1755.86|1762.55|1733.25|5348
1643094000000|2022-01-25 07:00:00|1762.64|1733.34|1787.21|1757.91|1790.4|1761.1|1752.14|1722.84|5606
1643097600000|2022-01-25 08:00:00|1787.25|1757.95|1810.72|1781.42|1830.23|1800.93|1782.46|1753.16|8761
1643101200000|2022-01-25 09:00:00|1810.73|1781.43|1830.34|1801.04|1842.21|1812.91|1803.98|1774.68|8650
1643104800000|2022-01-25 10:00:00|1831.02|1801.72|1836.99|1807.69|1851.8|1822.5|1822.7|1793.4|9241
1643108400000|2022-01-25 11:00:00|1836.95|1807.65|1832.48|1803.18|1844.99|1815.69|1819|1789.7|9372
1643112000000|2022-01-25 12:00:00|1832.49|1803.19|1827.37|1798.07|1848.47|1819.17|1818.52|1789.22|9683
1643115600000|2022-01-25 13:00:00|1827.35|1798.05|1817.34|1788.04|1834.57|1805.27|1793.21|1763.91|9263
1643119200000|2022-01-25 14:00:00|1817.31|1788.01|1845.56|1816.26|1907.08|1877.78|1808.17|1778.87|10501
1643122800000|2022-01-25 15:00:00|1845.58|1816.28|1866.35|1837.05|1887.76|1858.46|1826.85|1797.55|11632
1643126400000|2022-01-25 16:00:00|1866.46|1837.16|1875.74|1846.44|1891.14|1861.84|1857.26|1827.96|10743
1643130000000|2022-01-25 17:00:00|1875.42|1846.12|1900.54|1871.24|1913.6|1884.3|1873.18|1843.88|10733
1643133600000|2022-01-25 18:00:00|1900.4|1871.1|1918.64|1889.34|1918.96|1889.66|1890.85|1861.55|9595
1643137200000|2022-01-25 19:00:00|1918.72|1889.42|1887.96|1858.66|1919.03|1889.73|1872.97|1843.67|9029
1643140800000|2022-01-25 20:00:00|1887.87|1858.57|1868.82|1839.52|1890.5|1861.2|1866.63|1837.33|9573
1643144400000|2022-01-25 21:00:00|1868.69|1839.39|1851.71|1822.41|1871.14|1841.84|1847.08|1817.78|7034
1643148000000|2022-01-25 22:00:00|1851.67|1822.37|1857.15|1827.85|1862.14|1832.84|1837.03|1807.73|4732
1643151600000|2022-01-25 23:00:00|1857.4|1828.1|1846.47|1817.17|1875.14|1845.84|1838.85|1809.55|6480
1643155200000|2022-01-26 00:00:00|1846.48|1817.18|1854.02|1824.72|1872.79|1843.49|1832.24|1802.94|9074
1643158800000|2022-01-26 01:00:00|1853.73|1824.43|1866.33|1837.03|1868.91|1839.61|1847.17|1817.87|7629
1643162400000|2022-01-26 02:00:00|1866.16|1836.86|1865.8|1836.5|1895.69|1866.39|1863.99|1834.69|6925
1643166000000|2022-01-26 03:00:00|1865.65|1836.35|1895.97|1866.67|1898.81|1869.51|1864.46|1835.16|8188
1643169600000|2022-01-26 04:00:00|1895.96|1866.66|1914.43|1885.13|1914.92|1885.62|1889.2|1859.9|7279
1643173200000|2022-01-26 05:00:00|1914.54|1885.24|1902.72|1873.42|1916.71|1887.41|1899.01|1869.71|6910
1643176800000|2022-01-26 06:00:00|1902.67|1873.37|1870.88|1841.58|1904.14|1874.84|1866.5|1837.2|6495
1643180400000|2022-01-26 07:00:00|1870.75|1841.45|1878.77|1849.47|1885.94|1856.64|1858.95|1829.65|5521
1643184000000|2022-01-26 08:00:00|1879|1849.7|1896.33|1867.03|1900.56|1871.26|1878.71|1849.41|6037
1643187600000|2022-01-26 09:00:00|1896.26|1866.96|1890.44|1861.14|1909.15|1879.85|1885.51|1856.21|6595
1643191200000|2022-01-26 10:00:00|1890.43|1861.13|1906.1|1876.8|1910.82|1881.52|1881.45|1852.15|5296
1643194800000|2022-01-26 11:00:00|1905.6|1876.3|1912.04|1882.74|1914.15|1884.85|1898.06|1868.76|7081
1643198400000|2022-01-26 12:00:00|1912.03|1882.73|1885.19|1855.89|1912.03|1882.73|1884.15|1854.85|6669
1643202000000|2022-01-26 13:00:00|1885.22|1855.92|1938.97|1909.67|1945.62|1916.32|1876.15|1846.85|8791
1643205600000|2022-01-26 14:00:00|1938.87|1909.57|1934.84|1905.54|1963.24|1933.94|1924.58|1895.28|9135
1643209200000|2022-01-26 15:00:00|1934.81|1905.51|1933.89|1904.59|1954.11|1924.81|1906.13|1876.83|9398
1643212800000|2022-01-26 16:00:00|1933.87|1904.57|1936.65|1907.35|1951.38|1922.08|1923.9|1894.6|8167
1643216400000|2022-01-26 17:00:00|1937.19|1907.89|1898.26|1868.96|1940.08|1910.78|1894.21|1864.91|6877
1643220000000|2022-01-26 18:00:00|1898.32|1869.02|1911.17|1881.87|1923.37|1894.07|1854.68|1825.38|9749
1643223600000|2022-01-26 19:00:00|1911.18|1881.88|1907.62|1878.32|2019.5|1990.2|1901.64|1872.34|12941
1643227200000|2022-01-26 20:00:00|1907.44|1878.14|1849.65|1820.35|1908.08|1878.78|1828.74|1799.44|12880
1643230800000|2022-01-26 21:00:00|1849.59|1820.29|1771.98|1742.68|1860.19|1830.89|1771.12|1741.82|10867
1643234400000|2022-01-26 22:00:00|1771.94|1742.64|1810.59|1781.29|1811.85|1782.55|1767.75|1738.45|8269
1643238000000|2022-01-26 23:00:00|1810.3|1781|1822.39|1793.09|1842.58|1813.28|1805.27|1775.97|8966
1643241600000|2022-01-27 00:00:00|1822.38|1793.08|1825.91|1796.61|1835.15|1805.85|1807.41|1778.11|9876
1643245200000|2022-01-27 01:00:00|1825.93|1796.63|1759.72|1730.42|1826.26|1796.96|1754.35|1725.05|9899
1643248800000|2022-01-27 02:00:00|1759.67|1730.37|1761.09|1731.79|1769.5|1740.2|1745.58|1716.28|9830
1643252400000|2022-01-27 03:00:00|1761.08|1731.78|1751.19|1721.89|1771.63|1742.33|1730.13|1700.83|9149
1643256000000|2022-01-27 04:00:00|1751.16|1721.86|1770.17|1740.87|1775.97|1746.67|1746.32|1717.02|8816
1643259600000|2022-01-27 05:00:00|1770.16|1740.86|1764.06|1734.76|1780.4|1751.1|1759.18|1729.88|7975
1643263200000|2022-01-27 06:00:00|1764.01|1734.71|1769.9|1740.6|1771.35|1742.05|1750.89|1721.59|6827
1643266800000|2022-01-27 07:00:00|1769.85|1740.55|1771.5|1742.2|1784.07|1754.77|1761.87|1732.57|6226
1643270400000|2022-01-27 08:00:00|1771.93|1742.63|1790.75|1761.45|1794.52|1765.22|1757.26|1727.96|8564
1643274000000|2022-01-27 09:00:00|1790.76|1761.46|1796.91|1767.61|1800.53|1771.23|1781.09|1751.79|7033
1643277600000|2022-01-27 10:00:00|1797.36|1768.06|1795.38|1766.08|1808.09|1778.79|1789.05|1759.75|5564
1643281200000|2022-01-27 11:00:00|1795.4|1766.1|1812.08|1782.78|1817.3|1788|1795.4|1766.1|7209
1643284800000|2022-01-27 12:00:00|1812.14|1782.84|1811.74|1782.44|1821.15|1791.85|1798.57|1769.27|7475
1643288400000|2022-01-27 13:00:00|1811.7|1782.4|1826.87|1797.57|1835.1|1805.8|1808.62|1779.32|7483
1643292000000|2022-01-27 14:00:00|1826.76|1797.46|1835.2|1805.9|1855.15|1825.85|1821.15|1791.85|9144
1643295600000|2022-01-27 15:00:00|1835.3|1806|1825.7|1796.4|1847.45|1818.15|1817.41|1788.11|8800
1643299200000|2022-01-27 16:00:00|1825.64|1796.34|1822.26|1792.96|1839.63|1810.33|1803.64|1774.34|8748
1643302800000|2022-01-27 17:00:00|1822.6|1793.3|1818.53|1789.23|1826.52|1797.22|1802.25|1772.95|7994
1643306400000|2022-01-27 18:00:00|1818.51|1789.21|1830.12|1800.82|1834.31|1805.01|1798.51|1769.21|6608
1643310000000|2022-01-27 19:00:00|1830.2|1800.9|1806.15|1776.85|1843.25|1813.95|1787|1757.7|7079
1643313600000|2022-01-27 20:00:00|1806.07|1776.77|1752.98|1723.68|1823.97|1794.67|1752.69|1723.39|8061
1643317200000|2022-01-27 21:00:00|1753.08|1723.78|1790.14|1760.84|1793.96|1764.66|1741.39|1712.09|8200
1643320800000|2022-01-27 22:00:00|1790.17|1760.87|1800.82|1771.52|1822.41|1793.11|1767.26|1737.96|8198
1643324400000|2022-01-27 23:00:00|1800.81|1771.51|1826.91|1797.61|1834.97|1805.67|1800.65|1771.35|7754
1643328000000|2022-01-28 00:00:00|1826.88|1797.58|1827.94|1798.64|1837.31|1808.01|1811.96|1782.66|8326
1643331600000|2022-01-28 01:00:00|1827.92|1798.62|1811.58|1782.28|1844.17|1814.87|1790.14|1760.84|7690
1643335200000|2022-01-28 02:00:00|1811.33|1782.03|1835.72|1806.42|1838.1|1808.8|1787.71|1758.41|7493
1643338800000|2022-01-28 03:00:00|1835.69|1806.39|1849.59|1820.29|1863.68|1834.38|1831.56|1802.26|7722
1643342400000|2022-01-28 04:00:00|1849.69|1820.39|1835.21|1805.91|1862.15|1832.85|1823.27|1793.97|6852
1643346000000|2022-01-28 05:00:00|1835.22|1805.92|1843.51|1814.21|1851.02|1821.72|1830.03|1800.73|5522
1643349600000|2022-01-28 06:00:00|1843.4|1814.1|1824.35|1795.05|1859.92|1830.62|1824.1|1794.8|6624
1643353200000|2022-01-28 07:00:00|1824.27|1794.97|1805.08|1775.78|1843.15|1813.85|1802.29|1772.99|7055
1643356800000|2022-01-28 08:00:00|1805.13|1775.83|1810.72|1781.42|1814.17|1784.87|1783.87|1754.57|8662
1643360400000|2022-01-28 09:00:00|1810.73|1781.43|1793.88|1764.58|1821.18|1791.88|1787.32|1758.02|7550
1643364000000|2022-01-28 10:00:00|1793.84|1764.54|1793.18|1763.88|1803.43|1774.13|1779.95|1750.65|8166
1643367600000|2022-01-28 11:00:00|1793.17|1763.87|1779.11|1749.81|1796.43|1767.13|1765.61|1736.31|7983
1643371200000|2022-01-28 12:00:00|1779.15|1749.85|1764.48|1735.18|1790.3|1761|1751.42|1722.12|8587
1643374800000|2022-01-28 13:00:00|1764.61|1735.31|1800.1|1770.8|1803.55|1774.25|1759.24|1729.94|8889
1643378400000|2022-01-28 14:00:00|1800.15|1770.85|1777.98|1748.68|1809.14|1779.84|1770.72|1741.42|9811
1643382000000|2022-01-28 15:00:00|1778.07|1748.77|1808.74|1779.44|1812.75|1783.45|1771.91|1742.61|8459
1643385600000|2022-01-28 16:00:00|1808.75|1779.45|1826.16|1796.86|1842.29|1812.99|1802.55|1773.25|8685
1643389200000|2022-01-28 17:00:00|1826.15|1796.85|1807.41|1778.11|1834.16|1804.86|1803.18|1773.88|7638
1643392800000|2022-01-28 18:00:00|1807.48|1778.18|1823.5|1794.2|1841.15|1811.85|1806.82|1777.52|7463
1643396400000|2022-01-28 19:00:00|1823.44|1794.14|1810.91|1781.61|1827.25|1797.95|1789|1759.7|4763
1643400000000|2022-01-28 20:00:00|1810.87|1781.57|1837.54|1808.24|1843.45|1814.15|1801.06|1771.76|6734
1643403600000|2022-01-28 21:00:00|1837.51|1808.21|1846.05|1816.75|1859.4|1830.1|1836.37|1807.07|6623
1643443200000|2022-01-29 08:00:00|1846.15|1816.85|1882.85|1853.55|1891.17|1861.87|1846.15|1816.85|5527
1643446800000|2022-01-29 09:00:00|1882.83|1853.53|1887.14|1857.84|1887.14|1857.84|1866.04|1836.74|4703
1643450400000|2022-01-29 10:00:00|1887.13|1857.83|1877.34|1848.04|1887.19|1857.89|1869.85|1840.55|5027
1643454000000|2022-01-29 11:00:00|1877.35|1848.05|1872.11|1842.81|1882.13|1852.83|1868.79|1839.49|5431
1643457600000|2022-01-29 12:00:00|1872.01|1842.71|1884.32|1855.02|1893.67|1864.37|1869.25|1839.95|5509
1643461200000|2022-01-29 13:00:00|1884.28|1854.98|1904.31|1875.01|1905.09|1875.79|1878.82|1849.52|6002
1643464800000|2022-01-29 14:00:00|1904.32|1875.02|1861.41|1832.11|1906.48|1877.18|1854.95|1825.65|6296
1643468400000|2022-01-29 15:00:00|1861.38|1832.08|1857.59|1828.29|1873.19|1843.89|1843.64|1814.34|7737
1643472000000|2022-01-29 16:00:00|1857.37|1828.07|1862.82|1833.52|1866.56|1837.26|1841.49|1812.19|6596
1643475600000|2022-01-29 17:00:00|1862.83|1833.53|1866.12|1836.82|1872.68|1843.38|1859.95|1830.65|5774
1643479200000|2022-01-29 18:00:00|1866.16|1836.86|1882.78|1853.48|1888.65|1859.35|1865.04|1835.74|5563
1643482800000|2022-01-29 19:00:00|1882.77|1853.47|1877.61|1848.31|1889.55|1860.25|1877.19|1847.89|5153
1643486400000|2022-01-29 20:00:00|1877.94|1848.64|1900.89|1871.59|1914.3|1885|1876.18|1846.88|7240
1643490000000|2022-01-29 21:00:00|1900.91|1871.61|1897.32|1868.02|1919.29|1889.99|1894.14|1864.84|6597
1643493600000|2022-01-29 22:00:00|1897.26|1867.96|1887.74|1858.44|1900.57|1871.27|1884.77|1855.47|4396
1643497200000|2022-01-29 23:00:00|1887.72|1858.42|1888.16|1858.86|1888.92|1859.62|1871.17|1841.87|5429
1643500800000|2022-01-30 00:00:00|1888.18|1858.88|1866.05|1836.75|1889.35|1860.05|1855.26|1825.96|6228
1643504400000|2022-01-30 01:00:00|1866.06|1836.76|1871.23|1841.93|1883.59|1854.29|1865.17|1835.87|4858
1643508000000|2022-01-30 02:00:00|1871.17|1841.87|1876.37|1847.07|1877.77|1848.47|1859.33|1830.03|4253
1643511600000|2022-01-30 03:00:00|1876.38|1847.08|1870.85|1841.55|1882.86|1853.56|1869.5|1840.2|5608
1643515200000|2022-01-30 04:00:00|1870.84|1841.54|1889.8|1860.5|1894.88|1865.58|1866.17|1836.87|3983
1643518800000|2022-01-30 05:00:00|1889.78|1860.48|1910.02|1880.72|1910.51|1881.21|1889.01|1859.71|4862
1643522400000|2022-01-30 06:00:00|1910.04|1880.74|1898.82|1869.52|1914.68|1885.38|1890.41|1861.11|6032
1643526000000|2022-01-30 07:00:00|1898.79|1869.49|1902.38|1873.08|1904.74|1875.44|1893.86|1864.56|5553
1643529600000|2022-01-30 08:00:00|1902.39|1873.09|1893.96|1864.66|1907.37|1878.07|1891.92|1862.62|5921
1643533200000|2022-01-30 09:00:00|1893.94|1864.64|1889.87|1860.57|1901.56|1872.26|1884.74|1855.44|5798
1643536800000|2022-01-30 10:00:00|1889.84|1860.54|1905.57|1876.27|1907.29|1877.99|1888.24|1858.94|4688
1643540400000|2022-01-30 11:00:00|1905.55|1876.25|1900.39|1871.09|1912.33|1883.03|1891.37|1862.07|5208
1643544000000|2022-01-30 12:00:00|1900.37|1871.07|1882.56|1853.26|1907.58|1878.28|1873.83|1844.53|5917
1643547600000|2022-01-30 13:00:00|1882.46|1853.16|1875.86|1846.56|1886.41|1857.11|1868.98|1839.68|5223
1643551200000|2022-01-30 14:00:00|1875.89|1846.59|1863.47|1834.17|1879.8|1850.5|1850.19|1820.89|6686
1643554800000|2022-01-30 15:00:00|1863.51|1834.21|1864.27|1834.97|1873.08|1843.78|1855.33|1826.03|6361
1643558400000|2022-01-30 16:00:00|1865.01|1835.71|1853.55|1824.25|1877.25|1847.95|1852.05|1822.75|5154
1643562000000|2022-01-30 17:00:00|1853.56|1824.26|1867.94|1838.64|1868.93|1839.63|1840.16|1810.86|5065
1643565600000|2022-01-30 18:00:00|1867.96|1838.66|1847.87|1818.57|1867.96|1838.66|1845.77|1816.47|5045
1643569200000|2022-01-30 19:00:00|1847.88|1818.58|1809.64|1780.34|1848.9|1819.6|1802.23|1772.93|8233
1643572800000|2022-01-30 20:00:00|1809.62|1780.32|1812.19|1782.89|1826.09|1796.79|1795.26|1765.96|7098
1643576400000|2022-01-30 21:00:00|1812.24|1782.94|1812.62|1783.32|1817.25|1787.95|1797.35|1768.05|6274
1643580000000|2022-01-30 22:00:00|1812.84|1783.54|1820.04|1790.74|1824.39|1795.09|1803.58|1774.28|4638
1643583600000|2022-01-30 23:00:00|1820.18|1790.88|1830.14|1800.84|1851.29|1821.99|1819.98|1790.68|7546
1643587200000|2022-01-31 00:00:00|1830.11|1800.81|1781.87|1752.57|1834.88|1805.58|1767.94|1738.64|9040
1643590800000|2022-01-31 01:00:00|1781.6|1752.3|1788.44|1759.14|1799.63|1770.33|1780.2|1750.9|7555
1643594400000|2022-01-31 02:00:00|1788.43|1759.13|1765.13|1735.83|1788.43|1759.13|1752.65|1723.35|7058
1643598000000|2022-01-31 03:00:00|1765.15|1735.85|1768.2|1738.9|1770.36|1741.06|1756.07|1726.77|6314
1643601600000|2022-01-31 04:00:00|1768|1738.7|1741.55|1712.25|1768.13|1738.83|1728.26|1698.96|7167
1643605200000|2022-01-31 05:00:00|1741.56|1712.26|1754.48|1725.18|1754.69|1725.39|1732.81|1703.51|5282
1643608800000|2022-01-31 06:00:00|1754.52|1725.22|1749.09|1719.79|1758.72|1729.42|1748.71|1719.41|4850
1643612400000|2022-01-31 07:00:00|1749.07|1719.77|1766.81|1737.51|1768.87|1739.57|1747.17|1717.87|5404
1643616000000|2022-01-31 08:00:00|1766.77|1737.47|1773.99|1744.69|1775.11|1745.81|1763.23|1733.93|5514
1643619600000|2022-01-31 09:00:00|1773.98|1744.68|1780.62|1751.32|1782.97|1753.67|1766.35|1737.05|5710
1643623200000|2022-01-31 10:00:00|1780.63|1751.33|1786.3|1757|1789.74|1760.44|1775.31|1746.01|4979
1643626800000|2022-01-31 11:00:00|1786.31|1757.01|1784.31|1755.01|1795.75|1766.45|1763.4|1734.1|5763
1643630400000|2022-01-31 12:00:00|1784.28|1754.98|1779.43|1750.13|1791.25|1761.95|1762.29|1732.99|7542
1643634000000|2022-01-31 13:00:00|1779.45|1750.15|1786.7|1768.9|1794.56|1771.89|1765.1|1735.8|7032
1643637600000|2022-01-31 14:00:00|1786.69|1768.89|1807.23|1789.43|1807.3|1789.5|1781.61|1763.81|6936
1643641200000|2022-01-31 15:00:00|1807.27|1789.47|1875.6|1857.8|1878.63|1860.83|1807.09|1789.29|8106
1643644800000|2022-01-31 16:00:00|1875.66|1857.86|1899.64|1881.84|1906.51|1888.71|1853.8|1836|9228
1643648400000|2022-01-31 17:00:00|1899.46|1881.66|1896.23|1878.43|1906.12|1888.32|1885.4|1867.6|8077
1643652000000|2022-01-31 18:00:00|1896.21|1878.41|1890.16|1872.36|1901.92|1884.12|1883.49|1865.69|6823
1643655600000|2022-01-31 19:00:00|1890.15|1872.35|1921.38|1903.58|1929.5|1911.7|1890.15|1872.35|7883
1643659200000|2022-01-31 20:00:00|1921.37|1903.57|1964.6|1946.8|1964.89|1947.09|1914.34|1896.54|7788
1643662800000|2022-01-31 21:00:00|1964.52|1946.72|1954.29|1936.49|1969.25|1951.45|1939.22|1921.42|7530
1643666400000|2022-01-31 22:00:00|1954.25|1936.45|1957.52|1939.72|1970.06|1952.26|1951.81|1934.01|5705
1643670000000|2022-01-31 23:00:00|1957.58|1939.78|1947.2|1929.4|1966.89|1949.09|1940.47|1922.67|6453
1643673600000|2022-02-01 00:00:00|1946.86|1929.06|1937.19|1919.39|1958.27|1940.47|1934.84|1917.04|7065
1643677200000|2022-02-01 01:00:00|1937.14|1919.34|1930.25|1912.45|1942.64|1924.84|1926.62|1908.82|5498
1643680800000|2022-02-01 02:00:00|1930.19|1912.39|1942.21|1924.41|1945.05|1927.25|1927.29|1909.49|5614
1643684400000|2022-02-01 03:00:00|1942.22|1924.42|1987.47|1969.67|1996.37|1978.57|1938.98|1921.18|7476
1643688000000|2022-02-01 04:00:00|1987.25|1969.45|1964.46|1946.66|1988.14|1970.34|1963.27|1945.47|6089
1643691600000|2022-02-01 05:00:00|1964.42|1946.62|1949.01|1931.21|1968.2|1950.4|1949.01|1931.21|5142
1643695200000|2022-02-01 06:00:00|1948.95|1931.15|1942.16|1924.36|1950.55|1932.75|1934.25|1916.45|6336
1643698800000|2022-02-01 07:00:00|1942.15|1924.35|1951.45|1933.65|1957.4|1939.6|1942|1924.2|5734
1643702400000|2022-02-01 08:00:00|1951.41|1933.61|1964.33|1946.53|1964.49|1946.69|1945.98|1928.18|5877
1643706000000|2022-02-01 09:00:00|1964.18|1946.38|1945.85|1928.05|1988.22|1970.42|1934.83|1917.03|8804
1643709600000|2022-02-01 10:00:00|1945.83|1928.03|1959.44|1941.64|1962.6|1944.8|1926.36|1908.56|7695
1643713200000|2022-02-01 11:00:00|1959.47|1941.67|1970.33|1952.53|1983.4|1965.6|1954.5|1936.7|6757
1643716800000|2022-02-01 12:00:00|1970.31|1952.51|1974.99|1957.19|1982.04|1964.24|1962.32|1944.52|6776
1643720400000|2022-02-01 13:00:00|1974.9|1957.1|1971.72|1953.92|1987.68|1969.88|1958.91|1941.11|7812
1643724000000|2022-02-01 14:00:00|1972.76|1954.96|1959.37|1941.57|1998.57|1980.77|1952.4|1934.6|9424
1643727600000|2022-02-01 15:00:00|1959.34|1941.54|1977.19|1959.39|1977.3|1959.5|1939.14|1921.34|9899
1643731200000|2022-02-01 16:00:00|1977.54|1959.74|2003.22|1985.42|2009.2|1991.4|1965.4|1947.6|9046
1643734800000|2022-02-01 17:00:00|2003.02|1985.22|1991.35|1973.55|2008.02|1990.22|1977.21|1959.41|8335
1643738400000|2022-02-01 18:00:00|1991.34|1973.54|1980.48|1962.68|2002.12|1984.32|1976.94|1959.14|6792
1643742000000|2022-02-01 19:00:00|1980.49|1962.69|1972.59|1954.79|1991.56|1973.76|1968.45|1950.65|8431
1643745600000|2022-02-01 20:00:00|1972.64|1954.84|1966.71|1948.91|1997.75|1979.95|1966.5|1948.7|7956
1643749200000|2022-02-01 21:00:00|1966.76|1948.96|1990.63|1972.83|1991.38|1973.58|1966.5|1948.7|5708
1643752800000|2022-02-01 22:00:00|1990.76|1972.96|1981.04|1963.24|1991.74|1973.94|1976|1958.2|4521
1643756400000|2022-02-01 23:00:00|1980.85|1963.05|1966.67|1948.87|1985.35|1967.55|1964.85|1947.05|5635
1643760000000|2022-02-02 00:00:00|1966.76|1948.96|1988.95|1971.15|1994.38|1976.58|1955.81|1938.01|6799
1643763600000|2022-02-02 01:00:00|1989.35|1971.55|2009.05|1991.25|2034.68|2016.88|1982.54|1964.74|7886
1643767200000|2022-02-02 02:00:00|2009.09|1991.29|2047.76|2029.96|2056.5|2038.7|1998.95|1981.15|6846
1643770800000|2022-02-02 03:00:00|2047.79|2029.99|2042.09|2024.29|2067.1|2049.3|2037.46|2019.66|5495
1643774400000|2022-02-02 04:00:00|2041.97|2024.17|2024.25|2006.45|2044.62|2026.82|2024.2|2006.4|5677
1643778000000|2022-02-02 05:00:00|2024.47|2006.67|2021.56|2003.76|2028.77|2010.97|2010.12|1992.32|5815
1643781600000|2022-02-02 06:00:00|2021.41|2003.61|2023.28|2005.48|2038.4|2020.6|2010.04|1992.24|6268
1643785200000|2022-02-02 07:00:00|2023.13|2005.33|2014.22|1996.42|2035.57|2017.77|2007.27|1989.47|5719
1643788800000|2022-02-02 08:00:00|2014.15|1996.35|2023.17|2005.37|2027.94|2010.14|2002.88|1985.08|5438
1643792400000|2022-02-02 09:00:00|2023.18|2005.38|2044.17|2026.37|2046.8|2029|2019.8|2002|5145
1643796000000|2022-02-02 10:00:00|2044.24|2026.44|2045.67|2027.87|2049.43|2031.63|2030.4|2012.6|5043
1643799600000|2022-02-02 11:00:00|2045.68|2027.88|2049.69|2031.89|2054.39|2036.59|2040.4|2022.6|4473
1643803200000|2022-02-02 12:00:00|2049.5|2031.7|2060.11|2042.31|2064.59|2046.79|2046.9|2029.1|5500
1643806800000|2022-02-02 13:00:00|2060.09|2042.29|2037.12|2019.32|2062.34|2044.54|2033.01|2015.21|5486
1643810400000|2022-02-02 14:00:00|2037.13|2019.33|1968.91|1951.11|2046.76|2028.96|1951.55|1933.75|9150
1643814000000|2022-02-02 15:00:00|1968.9|1951.1|1931.55|1913.75|1985.95|1968.15|1926.08|1908.28|10109
1643817600000|2022-02-02 16:00:00|1931.49|1913.69|1926.48|1908.68|1932.99|1915.19|1893.17|1875.37|9801
1643821200000|2022-02-02 17:00:00|1926.63|1908.83|1942.95|1925.15|1948.04|1930.24|1918.06|1900.26|7659
1643824800000|2022-02-02 18:00:00|1943.55|1925.75|1950.58|1932.78|1951.26|1933.46|1933.12|1915.32|6571
1643828400000|2022-02-02 19:00:00|1950.32|1932.52|1960.28|1942.48|1970.04|1952.24|1942.2|1924.4|6679
1643832000000|2022-02-02 20:00:00|1960.2|1942.4|1943.4|1925.6|1961.72|1943.92|1928.5|1910.7|7647
1643835600000|2022-02-02 21:00:00|1943.42|1925.62|1898.26|1880.46|1947.97|1930.17|1863.38|1845.58|9867
1643839200000|2022-02-02 22:00:00|1897.76|1879.96|1898.98|1881.18|1911.15|1893.35|1878.54|1860.74|6470
1643842800000|2022-02-02 23:00:00|1899.12|1881.32|1885.58|1867.78|1907.96|1890.16|1878.78|1860.98|8311
1643846400000|2022-02-03 00:00:00|1885.61|1867.81|1873.09|1855.29|1898.06|1880.26|1870.69|1852.89|8861
1643850000000|2022-02-03 01:00:00|1873.07|1855.27|1855.58|1837.78|1884.73|1866.93|1838.13|1820.33|7232
1643853600000|2022-02-03 02:00:00|1855.33|1837.53|1854.35|1836.55|1860.79|1842.99|1843.83|1826.03|6743
1643857200000|2022-02-03 03:00:00|1854.34|1836.54|1844.24|1826.44|1858.32|1840.52|1839.7|1821.9|5854
1643860800000|2022-02-03 04:00:00|1844.35|1826.55|1847.48|1829.68|1852.12|1834.32|1839.41|1821.61|5160
1643864400000|2022-02-03 05:00:00|1847.78|1829.98|1857.05|1839.25|1862.05|1844.25|1842.28|1824.48|4929
1643868000000|2022-02-03 06:00:00|1857.07|1839.27|1854.58|1836.78|1857.13|1839.33|1846.18|1828.38|3593
1643871600000|2022-02-03 07:00:00|1854.45|1836.65|1864.98|1847.18|1868.53|1850.73|1854.08|1836.28|4255
1643875200000|2022-02-03 08:00:00|1864.93|1847.13|1873.65|1855.85|1880.25|1862.45|1864.49|1846.69|4257
1643878800000|2022-02-03 09:00:00|1873.88|1856.08|1831.3|1813.5|1877.26|1859.46|1827.85|1810.05|5284
1643882400000|2022-02-03 10:00:00|1831.4|1813.6|1830.1|1812.3|1838.58|1820.78|1814.14|1796.34|8598
1643886000000|2022-02-03 11:00:00|1830.09|1812.29|1843.29|1825.49|1859.4|1841.6|1823.62|1805.82|7345
1643889600000|2022-02-03 12:00:00|1843.32|1825.52|1842.68|1824.88|1845.36|1827.56|1807.3|1789.5|8110
1643893200000|2022-02-03 13:00:00|1842.79|1824.99|1842.41|1824.61|1847.32|1829.52|1827.95|1810.15|6755
1643896800000|2022-02-03 14:00:00|1842.2|1824.4|1845.27|1827.47|1860.5|1842.7|1838.54|1820.74|8368
1643900400000|2022-02-03 15:00:00|1845.22|1827.42|1868.54|1850.74|1877.49|1859.69|1841.9|1824.1|7849
1643904000000|2022-02-03 16:00:00|1868.63|1850.83|1844.9|1827.1|1880.75|1862.95|1844.9|1827.1|6900
1643907600000|2022-02-03 17:00:00|1844.78|1826.98|1863.68|1845.88|1865.85|1848.05|1831.51|1813.71|6635
1643911200000|2022-02-03 18:00:00|1863.48|1845.68|1861.59|1843.79|1866.15|1848.35|1850.9|1833.1|5056
1643914800000|2022-02-03 19:00:00|1861.53|1843.73|1841.4|1823.6|1868.43|1850.63|1832.33|1814.53|6217
1643918400000|2022-02-03 20:00:00|1841.43|1823.63|1836.17|1818.37|1847.55|1829.75|1827.31|1809.51|6710
1643922000000|2022-02-03 21:00:00|1836.35|1818.55|1881.48|1863.68|1892.62|1874.82|1836.35|1818.55|7989
1643925600000|2022-02-03 22:00:00|1881.53|1863.73|1879.77|1861.97|1886.88|1869.08|1869.05|1851.25|4045
1643929200000|2022-02-03 23:00:00|1879.76|1861.96|1901.74|1883.94|1903.57|1885.77|1872.6|1854.8|6404
1643932800000|2022-02-04 00:00:00|1901.78|1883.98|1896.85|1879.05|1901.78|1883.98|1884.47|1866.67|6907
1643936400000|2022-02-04 01:00:00|1896.82|1879.02|1891.55|1873.75|1899.63|1881.83|1888.24|1870.44|4744
1643940000000|2022-02-04 02:00:00|1891.65|1873.85|1896.98|1879.18|1901.49|1883.69|1888.55|1870.75|4609
1643943600000|2022-02-04 03:00:00|1896.97|1879.17|1891.87|1874.07|1905.4|1887.6|1889.79|1871.99|4819
1643947200000|2022-02-04 04:00:00|1891.78|1873.98|1886.95|1869.15|1896.7|1878.9|1882.16|1864.36|4075
1643950800000|2022-02-04 05:00:00|1887|1869.2|1919.52|1901.72|1928.85|1911.05|1885.73|1867.93|6249
1643954400000|2022-02-04 06:00:00|1919.15|1901.35|1937.42|1919.62|1941.11|1923.31|1919.15|1901.35|5810
1643958000000|2022-02-04 07:00:00|1937.4|1919.6|1930.27|1912.47|1949|1931.2|1924.65|1906.85|6065
1643961600000|2022-02-04 08:00:00|1930.15|1912.35|1943.27|1925.47|1948|1930.2|1929.81|1912.01|6868
1643965200000|2022-02-04 09:00:00|1943.29|1925.49|1948.3|1930.5|1952.97|1935.17|1939.7|1921.9|5108
1643968800000|2022-02-04 10:00:00|1948.28|1930.48|1941.13|1923.33|1964.56|1946.76|1931.88|1914.08|6149
1643972400000|2022-02-04 11:00:00|1941.16|1923.36|1940.44|1922.64|1948.58|1930.78|1934.57|1916.77|4558
1643976000000|2022-02-04 12:00:00|1940.38|1922.58|1949.35|1931.55|1953.4|1935.6|1940.2|1922.4|4910
1643979600000|2022-02-04 13:00:00|1949.39|1931.59|1910.03|1892.23|1962.65|1944.85|1901.03|1883.23|8026
1643983200000|2022-02-04 14:00:00|1909.94|1892.14|1930.66|1912.86|1944.3|1926.5|1904.4|1886.6|9416
1643986800000|2022-02-04 15:00:00|1930.7|1912.9|1978.43|1960.63|1997.51|1979.71|1926.27|1908.47|11719
1643990400000|2022-02-04 16:00:00|1978.42|1960.62|2026.12|2008.32|2041.89|2024.09|1976.59|1958.79|10614
1643994000000|2022-02-04 17:00:00|2026.69|2008.89|2024.06|2006.26|2032.96|2015.16|2017.02|1999.22|8354
1643997600000|2022-02-04 18:00:00|2023.85|2006.05|2018.17|2000.37|2030.14|2012.34|2008.29|1990.49|6571
1644001200000|2022-02-04 19:00:00|2018.19|2000.39|2034.47|2016.67|2038|2020.2|2011.08|1993.28|6265
1644004800000|2022-02-04 20:00:00|2034.51|2016.71|2023.26|2005.46|2037.92|2020.12|2018.58|2000.78|6865
1644008400000|2022-02-04 21:00:00|2022.95|2005.15|2023.71|2005.91|2024.4|2006.6|2014.4|1996.6|3995
1644048000000|2022-02-05 08:00:00|2180.05|2162.25|2191.46|2173.66|2208.21|2190.41|2179.43|2161.63|5969
1644051600000|2022-02-05 09:00:00|2191.39|2173.59|2185.33|2167.53|2197.07|2179.27|2165.04|2147.24|5737
1644055200000|2022-02-05 10:00:00|2185.32|2167.52|2187.9|2170.1|2190.01|2172.21|2170.71|2152.91|6276
1644058800000|2022-02-05 11:00:00|2187.92|2170.12|2173.48|2155.68|2189.41|2171.61|2167.19|2149.39|5788
1644062400000|2022-02-05 12:00:00|2173.46|2155.66|2167.66|2149.86|2179.9|2162.1|2156.32|2138.52|5692
1644066000000|2022-02-05 13:00:00|2167.6|2149.8|2185.76|2167.96|2186.31|2168.51|2164.67|2146.87|5489
1644069600000|2022-02-05 14:00:00|2185.79|2167.99|2183.76|2165.96|2203.18|2185.38|2163.68|2145.88|5961
1644073200000|2022-02-05 15:00:00|2183.78|2165.98|2192.96|2175.16|2204.86|2187.06|2165.83|2148.03|8803
1644076800000|2022-02-05 16:00:00|2192.43|2174.63|2136.99|2119.19|2196.93|2179.13|2133.13|2115.33|7398
1644080400000|2022-02-05 17:00:00|2137.15|2119.35|2154.91|2137.11|2163.38|2145.58|2097.2|2079.4|9809
1644084000000|2022-02-05 18:00:00|2154.61|2136.81|2155|2137.2|2166.35|2148.55|2144.77|2126.97|6907
1644087600000|2022-02-05 19:00:00|2155.04|2137.24|2129.01|2111.21|2155.04|2137.24|2126.07|2108.27|5400
1644091200000|2022-02-05 20:00:00|2129.04|2111.24|2147.25|2129.45|2148.11|2130.31|2118.46|2100.66|5152
1644094800000|2022-02-05 21:00:00|2147.22|2129.42|2144.78|2126.98|2152.08|2134.28|2137.56|2119.76|5030
1644098400000|2022-02-05 22:00:00|2144.74|2126.94|2156.76|2138.96|2158.12|2140.32|2143.24|2125.44|3701
1644102000000|2022-02-05 23:00:00|2156.67|2138.87|2143.04|2125.24|2160.64|2142.84|2140.79|2122.99|4641
1644105600000|2022-02-06 00:00:00|2143.03|2125.23|2169.21|2151.41|2169.72|2151.92|2142.06|2124.26|5091
1644109200000|2022-02-06 01:00:00|2169.26|2151.46|2189.68|2171.88|2195.85|2178.05|2169.22|2151.42|4706
1644112800000|2022-02-06 02:00:00|2189.73|2171.93|2171.24|2153.44|2199.01|2181.21|2165.74|2147.94|4822
1644116400000|2022-02-06 03:00:00|2170.99|2153.19|2158.23|2140.43|2177.2|2159.4|2157.29|2139.49|3874
1644120000000|2022-02-06 04:00:00|2158.05|2140.25|2152.14|2134.34|2167.33|2149.53|2114.94|2097.14|4363
1644123600000|2022-02-06 05:00:00|2152.16|2134.36|2151.28|2133.48|2157.46|2139.66|2141.14|2123.34|4178
1644127200000|2022-02-06 06:00:00|2151.2|2133.4|2135.2|2117.4|2151.2|2133.4|2127.37|2109.57|4873
1644130800000|2022-02-06 07:00:00|2135.19|2117.39|2150.3|2132.5|2157.09|2139.29|2128.59|2110.79|4803
1644134400000|2022-02-06 08:00:00|2150.27|2132.47|2154.7|2136.9|2157.34|2139.54|2139.12|2121.32|5395
1644138000000|2022-02-06 09:00:00|2154.68|2136.88|2149.6|2131.8|2157.75|2139.95|2148.29|2130.49|3331
1644141600000|2022-02-06 10:00:00|2156.01|2138.21|2146.33|2128.53|2161.29|2143.49|2143.23|2125.43|4563
1644145200000|2022-02-06 11:00:00|2146.31|2128.51|2141.85|2124.05|2150.62|2132.82|2132.55|2114.75|4659
1644148800000|2022-02-06 12:00:00|2141.84|2124.04|2151.74|2133.94|2156.01|2138.21|2137.54|2119.74|4907
1644152400000|2022-02-06 13:00:00|2151.83|2134.03|2155.84|2138.04|2165.01|2147.21|2142.04|2124.24|6595
1644156000000|2022-02-06 14:00:00|2155.59|2137.79|2111.84|2094.04|2176.78|2158.98|2104.46|2086.66|8426
1644159600000|2022-02-06 15:00:00|2111.78|2093.98|2120.86|2103.06|2123.95|2106.15|2090.44|2072.64|8589
1644163200000|2022-02-06 16:00:00|2120.89|2103.09|2134.32|2116.52|2139.33|2121.53|2109.92|2092.12|6695
1644166800000|2022-02-06 17:00:00|2134.33|2116.53|2141.86|2124.06|2146.78|2128.98|2132.28|2114.48|4943
1644170400000|2022-02-06 18:00:00|2141.88|2124.08|2121.31|2103.51|2144.19|2126.39|2116.15|2098.35|4311
1644174000000|2022-02-06 19:00:00|2121.38|2103.58|2139.92|2122.12|2141.24|2123.44|2119.6|2101.8|4358
1644177600000|2022-02-06 20:00:00|2139.89|2122.09|2125.43|2107.63|2143.44|2125.64|2118.85|2101.05|5205
1644181200000|2022-02-06 21:00:00|2125.44|2107.64|2126.79|2108.99|2134.44|2116.64|2119.44|2101.64|4668
1644184800000|2022-02-06 22:00:00|2126.56|2108.76|2126.62|2108.82|2135|2117.2|2122.57|2104.77|4162
1644188400000|2022-02-06 23:00:00|2126.63|2108.83|2201.36|2183.56|2203.61|2185.81|2122.4|2104.6|9940
1644192000000|2022-02-07 00:00:00|2201.4|2183.6|2170.05|2152.25|2213.02|2195.22|2150.28|2132.48|9602
1644195600000|2022-02-07 01:00:00|2170.18|2152.38|2177.18|2159.38|2183.8|2166|2152.22|2134.42|7530
1644199200000|2022-02-07 02:00:00|2177.19|2159.39|2190.91|2173.11|2207.64|2189.84|2176.28|2158.48|7385
1644202800000|2022-02-07 03:00:00|2191.15|2173.35|2230.01|2212.21|2237.55|2219.75|2191.15|2173.35|7367
1644206400000|2022-02-07 04:00:00|2230.03|2212.23|2232.9|2215.1|2236.1|2218.3|2217.47|2199.67|6990
1644210000000|2022-02-07 05:00:00|2233.13|2215.33|2231.86|2214.06|2244.87|2227.07|2225.57|2207.77|6041
1644213600000|2022-02-07 06:00:00|2231.4|2213.6|2246.45|2228.65|2256.9|2239.1|2225.88|2208.08|5245
1644217200000|2022-02-07 07:00:00|2245.9|2228.1|2233.31|2215.51|2252.29|2234.49|2222.45|2204.65|4845
1644220800000|2022-02-07 08:00:00|2233.33|2215.53|2227.04|2209.24|2239.73|2221.93|2216.1|2198.3|6559
1644224400000|2022-02-07 09:00:00|2227.06|2209.26|2211.78|2193.98|2236.65|2218.85|2193.14|2175.34|7141
1644228000000|2022-02-07 10:00:00|2212.06|2194.26|2229.3|2211.5|2230.4|2212.6|2206.9|2189.1|6313
1644231600000|2022-02-07 11:00:00|2229.29|2211.49|2250.68|2232.88|2261.9|2244.1|2227.78|2209.98|6234
1644235200000|2022-02-07 12:00:00|2250.76|2232.96|2243.22|2225.42|2254.8|2237|2237.72|2219.92|5958
1644238800000|2022-02-07 13:00:00|2243.53|2225.73|2219.91|2202.11|2258.39|2240.59|2174.37|2156.57|6405
1644242400000|2022-02-07 14:00:00|2219.86|2202.06|2259.4|2241.6|2260.74|2242.94|2209.6|2191.8|9477
1644246000000|2022-02-07 15:00:00|2259.45|2241.65|2269.72|2251.92|2271.96|2254.16|2227.74|2209.94|8580
1644249600000|2022-02-07 16:00:00|2269.65|2251.85|2264.96|2247.16|2278.39|2260.59|2239.63|2221.83|8742
1644253200000|2022-02-07 17:00:00|2264.99|2247.19|2274|2256.2|2275.4|2257.6|2245.34|2227.54|7668
1644256800000|2022-02-07 18:00:00|2274.02|2256.22|2238.47|2220.67|2279.7|2261.9|2230.68|2212.88|8213
1644260400000|2022-02-07 19:00:00|2238.4|2220.6|2252.56|2234.76|2267.29|2249.49|2235.88|2218.08|7127
1644264000000|2022-02-07 20:00:00|2252.39|2234.59|2255.37|2237.57|2267.65|2249.85|2235.7|2217.9|6674
1644267600000|2022-02-07 21:00:00|2255.29|2237.49|2246.99|2229.19|2256|2238.2|2231.25|2213.45|7292
1644271200000|2022-02-07 22:00:00|2247.26|2229.46|2258.21|2240.41|2262.4|2244.6|2240.91|2223.11|4584
1644274800000|2022-02-07 23:00:00|2258.4|2240.6|2245.32|2227.52|2268.95|2251.15|2239.38|2221.58|7134
1644278400000|2022-02-08 00:00:00|2245.33|2227.53|2239.46|2221.66|2253.89|2236.09|2198.38|2180.58|8713
1644282000000|2022-02-08 01:00:00|2239.47|2221.67|2293.9|2276.1|2293.99|2276.19|2234.19|2216.39|7221
1644285600000|2022-02-08 02:00:00|2293.78|2275.98|2266.92|2249.12|2299.16|2281.36|2265.2|2247.4|7482
1644289200000|2022-02-08 03:00:00|2267.02|2249.22|2276.25|2258.45|2279.17|2261.37|2250.27|2232.47|7274
1644292800000|2022-02-08 04:00:00|2276.2|2258.4|2279.13|2261.33|2283.08|2265.28|2263.23|2245.43|6959
1644296400000|2022-02-08 05:00:00|2278.4|2260.6|2298.32|2280.52|2298.92|2281.12|2269.45|2251.65|7617
1644300000000|2022-02-08 06:00:00|2298.1|2280.3|2294.45|2276.65|2327.5|2309.7|2265.9|2248.1|9434
1644303600000|2022-02-08 07:00:00|2294.44|2276.64|2260.24|2242.44|2296.18|2278.38|2260.03|2242.23|6335
1644307200000|2022-02-08 08:00:00|2260.3|2242.5|2184.3|2166.5|2267.43|2249.63|2176.1|2158.3|10169
1644310800000|2022-02-08 09:00:00|2184.08|2166.28|2173.32|2155.52|2200.3|2182.5|2144.98|2127.18|10160
1644314400000|2022-02-08 10:00:00|2173.35|2155.55|2181.36|2163.56|2188.38|2170.58|2156.04|2138.24|7658
1644318000000|2022-02-08 11:00:00|2181.38|2163.58|2183.63|2165.83|2193.32|2175.52|2171.95|2154.15|7130
1644321600000|2022-02-08 12:00:00|2183.5|2165.7|2153.96|2136.16|2183.56|2165.76|2132.65|2114.85|9223
1644325200000|2022-02-08 13:00:00|2154.17|2136.37|2159.03|2141.23|2165.4|2147.6|2137.77|2119.97|8278
1644328800000|2022-02-08 14:00:00|2158.38|2140.58|2159.97|2142.17|2174.84|2157.04|2154.57|2136.77|8674
1644332400000|2022-02-08 15:00:00|2160.41|2142.61|2152.1|2134.3|2161.58|2143.78|2120.16|2102.36|10468
1644336000000|2022-02-08 16:00:00|2152.35|2134.55|2136.37|2118.57|2163.5|2145.7|2129.4|2111.6|9376
1644339600000|2022-02-08 17:00:00|2136.05|2118.25|2134.04|2116.24|2145.39|2127.59|2117.4|2099.6|10027
1644343200000|2022-02-08 18:00:00|2134.05|2116.25|2141.59|2123.79|2149.82|2132.02|2132.21|2114.41|7030
1644346800000|2022-02-08 19:00:00|2141.51|2123.71|2132.7|2114.9|2145.7|2127.9|2117.95|2100.15|7863
1644350400000|2022-02-08 20:00:00|2132.76|2114.96|2177.4|2159.6|2179.02|2161.22|2127.62|2109.82|8914
1644354000000|2022-02-08 21:00:00|2177.18|2159.38|2167.13|2149.33|2181.94|2164.14|2158.56|2140.76|6599
1644357600000|2022-02-08 22:00:00|2167.14|2149.34|2182.28|2164.48|2183.83|2166.03|2162.61|2144.81|5028
1644361200000|2022-02-08 23:00:00|2182.03|2164.23|2175.18|2157.38|2186.66|2168.86|2160.2|2142.4|6763
1644364800000|2022-02-09 00:00:00|2175.23|2157.43|2190.83|2173.03|2196.34|2178.54|2171.68|2153.88|6894
1644368400000|2022-02-09 01:00:00|2190.9|2173.1|2161.4|2143.6|2191.66|2173.86|2158.68|2140.88|5900
1644372000000|2022-02-09 02:00:00|2161.41|2143.61|2140.35|2122.55|2167.47|2149.67|2130.78|2112.98|7356
1644375600000|2022-02-09 03:00:00|2140.4|2122.6|2139.68|2121.88|2150.1|2132.3|2132.28|2114.48|5307
1644379200000|2022-02-09 04:00:00|2139.69|2121.89|2140.05|2122.25|2148.98|2131.18|2136.4|2118.6|5754
1644382800000|2022-02-09 05:00:00|2140.16|2122.36|2148.6|2130.8|2154.34|2136.54|2114.99|2097.19|7397
1644386400000|2022-02-09 06:00:00|2148.34|2130.54|2165.44|2147.64|2168.9|2151.1|2146.12|2128.32|5795
1644390000000|2022-02-09 07:00:00|2165.43|2147.63|2165.66|2147.86|2171.51|2153.71|2150.14|2132.34|6684
1644393600000|2022-02-09 08:00:00|2165.7|2147.9|2159.57|2141.77|2171.77|2153.97|2144.79|2126.99|7289
1644397200000|2022-02-09 09:00:00|2159.58|2141.78|2155.57|2137.77|2172.8|2155|2154|2136.2|5526
1644400800000|2022-02-09 10:00:00|2155.4|2137.6|2174.1|2156.3|2175.62|2157.82|2154.22|2136.42|6033
1644404400000|2022-02-09 11:00:00|2174.07|2156.27|2187.93|2170.13|2191.16|2173.36|2166.41|2148.61|6707
1644408000000|2022-02-09 12:00:00|2188.35|2170.55|2204.4|2186.6|2214.98|2197.18|2181.57|2163.77|7008
1644411600000|2022-02-09 13:00:00|2204.28|2186.48|2197.56|2179.76|2229.22|2211.42|2194.1|2176.3|7490
1644415200000|2022-02-09 14:00:00|2197.53|2179.73|2214.4|2196.6|2222.87|2205.07|2187.45|2169.65|8124
1644418800000|2022-02-09 15:00:00|2212.93|2195.13|2203.19|2185.39|2219.08|2201.28|2197.08|2179.28|7117
1644422400000|2022-02-09 16:00:00|2203.52|2185.72|2209.03|2191.23|2214.23|2196.43|2190.6|2172.8|7421
1644426000000|2022-02-09 17:00:00|2209|2191.2|2208.45|2190.65|2215.73|2197.93|2205.38|2187.58|5679
1644429600000|2022-02-09 18:00:00|2208.38|2190.58|2212|2194.2|2212.6|2194.8|2200.3|2182.5|4130
1644433200000|2022-02-09 19:00:00|2212.18|2194.38|2221.85|2204.05|2228.9|2211.1|2210.02|2192.22|6673
1644436800000|2022-02-09 20:00:00|2221.48|2203.68|2231|2213.2|2233.06|2215.26|2216.34|2198.54|5949
1644440400000|2022-02-09 21:00:00|2231.03|2213.23|2216.1|2198.3|2231.61|2213.81|2215.18|2197.38|4383
1644444000000|2022-02-09 22:00:00|2216.05|2198.25|2212.32|2194.52|2221.58|2203.78|2207|2189.2|3841
1644447600000|2022-02-09 23:00:00|2212.04|2194.24|2204.51|2186.71|2212.95|2195.15|2196.9|2179.1|5260
1644451200000|2022-02-10 00:00:00|2204.52|2186.72|2188.06|2170.26|2204.59|2186.79|2183.45|2165.65|6289
1644454800000|2022-02-10 01:00:00|2188.11|2170.31|2188.55|2170.75|2192.54|2174.74|2181.4|2163.6|5842
1644458400000|2022-02-10 02:00:00|2188.78|2170.98|2171.78|2153.98|2212.65|2194.85|2171.78|2153.98|5463
1644462000000|2022-02-10 03:00:00|2171.5|2153.7|2161.06|2143.26|2178.56|2160.76|2156.23|2138.43|6878
1644465600000|2022-02-10 04:00:00|2160.66|2142.86|2173.8|2156|2178.2|2160.4|2157.4|2139.6|5794
1644469200000|2022-02-10 05:00:00|2173.96|2156.16|2174.6|2156.8|2178.03|2160.23|2166.94|2149.14|5886
1644472800000|2022-02-10 06:00:00|2174.61|2156.81|2174.86|2157.06|2179.6|2161.8|2168.4|2150.6|5748
1644476400000|2022-02-10 07:00:00|2174.84|2157.04|2189.91|2172.11|2189.91|2172.11|2172.57|2154.77|6270
1644480000000|2022-02-10 08:00:00|2190.15|2172.35|2181.71|2163.91|2197.4|2179.6|2178.58|2160.78|6110
1644483600000|2022-02-10 09:00:00|2182.32|2164.52|2203.21|2185.41|2204.4|2186.6|2176.49|2158.69|6020
1644487200000|2022-02-10 10:00:00|2203.56|2185.76|2237.64|2219.84|2248.9|2231.1|2200.76|2182.96|7906
1644490800000|2022-02-10 11:00:00|2237.73|2219.93|2234.4|2216.6|2256.15|2238.35|2231.4|2213.6|8128
1644494400000|2022-02-10 12:00:00|2234.45|2216.65|2218.28|2200.48|2242.45|2224.65|2209.4|2191.6|6643
1644498000000|2022-02-10 13:00:00|2218.15|2200.35|2110.91|2093.11|2235.21|2217.41|2104.65|2086.85|9688
1644501600000|2022-02-10 14:00:00|2111.04|2093.24|2148.9|2131.1|2148.9|2131.1|2067.5|2049.7|11505
1644505200000|2022-02-10 15:00:00|2148.92|2131.12|2181.82|2164.02|2216.9|2199.1|2139.16|2121.36|11519
1644508800000|2022-02-10 16:00:00|2181.95|2164.15|2189.91|2172.11|2209.58|2191.78|2177.82|2160.02|10407
1644512400000|2022-02-10 17:00:00|2190.42|2172.62|2180.9|2163.1|2206.95|2189.15|2179.11|2161.31|8350
1644516000000|2022-02-10 18:00:00|2180.4|2162.6|2145.46|2127.66|2182.37|2164.57|2141.59|2123.79|8572
1644519600000|2022-02-10 19:00:00|2145.88|2128.08|2098.24|2080.44|2146.88|2129.08|2096.49|2078.69|8926
1644523200000|2022-02-10 20:00:00|2098.11|2080.31|2098.76|2080.96|2114.78|2096.98|2080.35|2062.55|9383
1644526800000|2022-02-10 21:00:00|2099.17|2081.37|2093.81|2076.01|2106.95|2089.15|2084.28|2066.48|7371
1644530400000|2022-02-10 22:00:00|2094.01|2076.21|2110.12|2092.32|2111.03|2093.23|2084.52|2066.72|4987
1644534000000|2022-02-10 23:00:00|2109.9|2092.1|2059.67|2041.87|2113.62|2095.82|2059.03|2041.23|7369
1644537600000|2022-02-11 00:00:00|2059.68|2041.88|2048.38|2030.58|2062.59|2044.79|2013.41|1995.61|8736
1644541200000|2022-02-11 01:00:00|2048.29|2030.49|2058.05|2040.25|2078.83|2061.03|2041.54|2023.74|7877
1644544800000|2022-02-11 02:00:00|2057.61|2039.81|2043.05|2025.25|2059.4|2041.6|2019.91|2002.11|6844
1644548400000|2022-02-11 03:00:00|2042.81|2025.01|2053.99|2036.19|2059.2|2041.4|2040.29|2022.49|6292
1644552000000|2022-02-11 04:00:00|2053.78|2035.98|2053.1|2035.3|2062.3|2044.5|2048.06|2030.26|5999
1644555600000|2022-02-11 05:00:00|2053.37|2035.57|2028.7|2010.9|2053.8|2036|2028.21|2010.41|6789
1644559200000|2022-02-11 06:00:00|2028.51|2010.71|2045.78|2027.98|2057.9|2040.1|2026.89|2009.09|6414
1644562800000|2022-02-11 07:00:00|2045.91|2028.11|2061.45|2043.65|2064.13|2046.33|2038.08|2020.28|6003
1644566400000|2022-02-11 08:00:00|2061.58|2043.78|2042.82|2025.02|2078.2|2060.4|2041.84|2024.04|6909
1644570000000|2022-02-11 09:00:00|2042.73|2024.93|2067.27|2049.47|2074.88|2057.08|2037.55|2019.75|8110
1644573600000|2022-02-11 10:00:00|2067.28|2049.48|2067.4|2049.6|2071.26|2053.46|2055.26|2037.46|6990
1644577200000|2022-02-11 11:00:00|2067.6|2049.8|2055.55|2037.75|2071.2|2053.4|2052.32|2034.52|5944
1644580800000|2022-02-11 12:00:00|2055.49|2037.69|2058.41|2040.61|2067.47|2049.67|2045.38|2027.58|7260
1644584400000|2022-02-11 13:00:00|2058.33|2040.53|2075.44|2057.64|2076.87|2059.07|2052.33|2034.53|7900
1644588000000|2022-02-11 14:00:00|2075.37|2057.57|2060.45|2042.65|2082.4|2064.6|2052.35|2034.55|9443
1644591600000|2022-02-11 15:00:00|2060.47|2042.67|2062.72|2044.92|2070.36|2052.56|2057.05|2039.25|9312
1644595200000|2022-02-11 16:00:00|2062.7|2044.9|2042.53|2024.73|2066.17|2048.37|2032.51|2014.71|8501
1644598800000|2022-02-11 17:00:00|2042.48|2024.68|2028.99|2011.19|2044.8|2027|2024.4|2006.6|7094
1644602400000|2022-02-11 18:00:00|2029.02|2011.22|1972.56|1954.76|2040.4|2022.6|1972.13|1954.33|7290
1644606000000|2022-02-11 19:00:00|1972.59|1954.79|1963.18|1945.38|1992.54|1974.74|1940.84|1923.04|11009
1644609600000|2022-02-11 20:00:00|1963.2|1945.4|1914.53|1896.73|1968.73|1950.93|1910.42|1892.62|9203
1644613200000|2022-02-11 21:00:00|1914.62|1896.82|1913.09|1895.29|1933.19|1915.39|1910.48|1892.68|6384
1644652800000|2022-02-12 08:00:00|1878.95|1861.15|1903.59|1885.79|1907.49|1889.69|1878.87|1861.07|6887
1644656400000|2022-02-12 09:00:00|1903.72|1885.92|1907.61|1889.81|1908.38|1890.58|1899.72|1881.92|5778
1644660000000|2022-02-12 10:00:00|1907.54|1889.74|1887.64|1869.84|1908.37|1890.57|1876.89|1859.09|5415
1644663600000|2022-02-12 11:00:00|1887.62|1869.82|1901.76|1883.96|1904.81|1887.01|1858.49|1840.69|7326
1644667200000|2022-02-12 12:00:00|1901.75|1883.95|1889.98|1872.18|1903.34|1885.54|1878.63|1860.83|7329
1644670800000|2022-02-12 13:00:00|1890.04|1872.24|1863.4|1845.6|1892.28|1874.48|1862.54|1844.74|7163
1644674400000|2022-02-12 14:00:00|1863.39|1845.59|1874.73|1856.93|1882.38|1864.58|1851.15|1833.35|8628
1644678000000|2022-02-12 15:00:00|1874.74|1856.94|1886.47|1868.67|1891.76|1873.96|1855.58|1837.78|7460
1644681600000|2022-02-12 16:00:00|1886.48|1868.68|1927.34|1909.54|1931.77|1913.97|1875.76|1857.96|8707
1644685200000|2022-02-12 17:00:00|1927.85|1910.05|1929.1|1911.3|1933.27|1915.47|1916.63|1898.83|6813
1644688800000|2022-02-12 18:00:00|1929.11|1911.31|1928.6|1910.8|1951.71|1933.91|1926.39|1908.59|7104
1644692400000|2022-02-12 19:00:00|1928.67|1910.87|1908.23|1890.43|1932.01|1914.21|1905.7|1887.9|5828
1644696000000|2022-02-12 20:00:00|1908.24|1890.44|1911.96|1894.16|1922.29|1904.49|1901.36|1883.56|5854
1644699600000|2022-02-12 21:00:00|1911.91|1894.11|1873.93|1856.13|1912.18|1894.38|1860|1842.2|7776
1644703200000|2022-02-12 22:00:00|1873.92|1856.12|1901.06|1883.26|1902.47|1884.67|1871.7|1853.9|5364
1644706800000|2022-02-12 23:00:00|1901.07|1883.27|1891.85|1874.05|1905.34|1887.54|1880.32|1862.52|5353
1644710400000|2022-02-13 00:00:00|1892.11|1874.31|1908.48|1890.68|1914.87|1897.07|1878.49|1860.69|6270
1644714000000|2022-02-13 01:00:00|1908.31|1890.51|1901.35|1883.55|1921.28|1903.48|1898.06|1880.26|5051
1644717600000|2022-02-13 02:00:00|1901.22|1883.42|1896.66|1878.86|1903.82|1886.02|1882.98|1865.18|4118
1644721200000|2022-02-13 03:00:00|1896.67|1878.87|1921.55|1903.75|1926.36|1908.56|1887.68|1869.88|5480
1644724800000|2022-02-13 04:00:00|1921.65|1903.85|1915.37|1897.57|1937.24|1919.44|1905.59|1887.79|5733
1644728400000|2022-02-13 05:00:00|1915.39|1897.59|1920.85|1903.05|1923.88|1906.08|1908.15|1890.35|4288
1644732000000|2022-02-13 06:00:00|1920.86|1903.06|1921.83|1904.03|1922.52|1904.72|1907.5|1889.7|5305
1644735600000|2022-02-13 07:00:00|1921.82|1904.02|1918.92|1901.12|1921.88|1904.08|1912.57|1894.77|3761
1644739200000|2022-02-13 08:00:00|1918.74|1900.94|1918.57|1900.77|1921|1903.2|1910.53|1892.73|4505
1644742800000|2022-02-13 09:00:00|1918.63|1900.83|1896.39|1878.59|1918.74|1900.94|1894.52|1876.72|4350
1644746400000|2022-02-13 10:00:00|1896.21|1878.41|1917.24|1899.44|1920.48|1902.68|1891.68|1873.88|5222
1644750000000|2022-02-13 11:00:00|1917.23|1899.43|1913.92|1896.12|1927.75|1909.95|1910.68|1892.88|4182
1644753600000|2022-02-13 12:00:00|1913.91|1896.11|1907.32|1889.52|1923.36|1905.56|1905.89|1888.09|4021
1644757200000|2022-02-13 13:00:00|1907.31|1889.51|1911.85|1894.05|1917.23|1899.43|1901.19|1883.39|4719
1644760800000|2022-02-13 14:00:00|1911.86|1894.06|1902.24|1884.44|1920.58|1902.78|1880.73|1862.93|6247
1644764400000|2022-02-13 15:00:00|1902.1|1884.3|1911.44|1893.64|1924.11|1906.31|1898.9|1881.1|5361
1644768000000|2022-02-13 16:00:00|1911.53|1893.73|1900.62|1882.82|1913.54|1895.74|1894.03|1876.23|6838
1644771600000|2022-02-13 17:00:00|1900.64|1882.84|1902.68|1884.88|1904.19|1886.39|1887.13|1869.33|5815
1644775200000|2022-02-13 18:00:00|1902.67|1884.87|1861.36|1843.56|1911.4|1893.6|1858.7|1840.9|5623
1644778800000|2022-02-13 19:00:00|1861.39|1843.59|1860.93|1843.13|1875.87|1858.07|1848.61|1830.81|6893
1644782400000|2022-02-13 20:00:00|1860.95|1843.15|1897.05|1879.25|1897.42|1879.62|1855.47|1837.67|5675
1644786000000|2022-02-13 21:00:00|1897.23|1879.43|1877.28|1859.48|1900.96|1883.16|1877.02|1859.22|4920
1644789600000|2022-02-13 22:00:00|1877.29|1859.49|1886.97|1869.17|1894.04|1876.24|1877.29|1859.49|3478
1644793200000|2022-02-13 23:00:00|1886.96|1869.16|1883.17|1865.37|1898.34|1880.54|1868.38|1850.58|7289
1644796800000|2022-02-14 00:00:00|1883.26|1865.46|1878.96|1861.16|1898.45|1880.65|1869.3|1851.5|7446
1644800400000|2022-02-14 01:00:00|1878.93|1861.13|1836.44|1818.64|1880.1|1862.3|1835.37|1817.57|8062
1644804000000|2022-02-14 02:00:00|1836.27|1818.47|1818.23|1800.43|1836.71|1818.91|1816.41|1798.61|6701
1644807600000|2022-02-14 03:00:00|1818.24|1800.44|1836.58|1818.78|1839.75|1821.95|1812.19|1794.39|6046
1644811200000|2022-02-14 04:00:00|1836.59|1818.79|1834.67|1816.87|1837.5|1819.7|1828.32|1810.52|4551
1644814800000|2022-02-14 05:00:00|1834.66|1816.86|1815.92|1798.12|1839.05|1821.25|1814.9|1797.1|5082
1644818400000|2022-02-14 06:00:00|1816.09|1798.29|1839.6|1821.8|1840.15|1822.35|1813.29|1795.49|4546
1644822000000|2022-02-14 07:00:00|1839.54|1821.74|1851.28|1833.48|1851.4|1833.6|1833.03|1815.23|5683
1644825600000|2022-02-14 08:00:00|1851.25|1833.45|1834.74|1816.94|1859.4|1841.6|1833.65|1815.85|6731
1644829200000|2022-02-14 09:00:00|1834.87|1817.07|1838.75|1820.95|1846.65|1828.85|1826.21|1808.41|5846
1644832800000|2022-02-14 10:00:00|1838.81|1821.01|1840.75|1822.95|1843.46|1825.66|1830.52|1812.72|6088
1644836400000|2022-02-14 11:00:00|1840.76|1822.96|1841.04|1823.24|1848.59|1830.79|1835.86|1818.06|5798
1644840000000|2022-02-14 12:00:00|1841.05|1823.25|1862.2|1844.4|1863.83|1846.03|1821.51|1803.71|7020
1644843600000|2022-02-14 13:00:00|1862|1844.2|1873.94|1856.14|1892.05|1874.25|1862|1844.2|8016
1644847200000|2022-02-14 14:00:00|1873.93|1856.13|1884.3|1866.5|1903.1|1885.3|1873.93|1856.13|8024
1644850800000|2022-02-14 15:00:00|1884.47|1866.67|1878.01|1860.21|1890.26|1872.46|1867.85|1850.05|8045
1644854400000|2022-02-14 16:00:00|1878|1860.2|1893.48|1875.68|1900.41|1882.61|1877.28|1859.48|7156
1644858000000|2022-02-14 17:00:00|1893.54|1875.74|1879.81|1862.01|1895.64|1877.84|1878.6|1860.8|5519
1644861600000|2022-02-14 18:00:00|1879.76|1861.96|1867.16|1849.36|1888.86|1871.06|1867.16|1849.36|7122
1644865200000|2022-02-14 19:00:00|1867.02|1849.22|1853.37|1835.57|1872.45|1854.65|1843.4|1825.6|8564
1644868800000|2022-02-14 20:00:00|1853.34|1835.54|1858.61|1840.81|1865.55|1847.75|1844.44|1826.64|7433
1644872400000|2022-02-14 21:00:00|1858.65|1840.85|1863.7|1845.9|1868.85|1851.05|1853.32|1835.52|4584
1644876000000|2022-02-14 22:00:00|1864.03|1846.23|1887.15|1869.35|1888.2|1870.4|1864.03|1846.23|4212
1644879600000|2022-02-14 23:00:00|1887.26|1869.46|1878.56|1860.76|1890.86|1873.06|1877.58|1859.78|5228
1644883200000|2022-02-15 00:00:00|1878.57|1860.77|1880.22|1862.42|1886.8|1869|1877.58|1859.78|5721
1644886800000|2022-02-15 01:00:00|1880.12|1862.32|1933.9|1916.1|1940.84|1923.04|1873.6|1855.8|7135
1644890400000|2022-02-15 02:00:00|1933.95|1916.15|1933.38|1915.58|1941.54|1923.74|1923.4|1905.6|6575
1644894000000|2022-02-15 03:00:00|1933.37|1915.57|1929.33|1911.53|1935.32|1917.52|1926.9|1909.1|4484
1644897600000|2022-02-15 04:00:00|1929.32|1911.52|1930.25|1912.45|1936.37|1918.57|1921.22|1903.42|5272
1644901200000|2022-02-15 05:00:00|1930.24|1912.44|1927.75|1909.95|1933.65|1915.85|1926.52|1908.72|3893
1644904800000|2022-02-15 06:00:00|1927.66|1909.86|1935.52|1917.72|1936.1|1918.3|1926.03|1908.23|4632
1644908400000|2022-02-15 07:00:00|1935.56|1917.76|1946.8|1929|1949.75|1931.95|1932.67|1914.87|5086
1644912000000|2022-02-15 08:00:00|1946.92|1929.12|1970.78|1952.98|1977.21|1959.41|1946.8|1929|7924
1644915600000|2022-02-15 09:00:00|1970.79|1952.99|1983.16|1965.36|1983.16|1965.36|1957.4|1939.6|6639
1644919200000|2022-02-15 10:00:00|1983.18|1965.38|1992.15|1974.35|1996.95|1979.15|1975.45|1957.65|6282
1644922800000|2022-02-15 11:00:00|1992.95|1975.15|1980.57|1962.77|1997.25|1979.45|1980.12|1962.32|5382
1644926400000|2022-02-15 12:00:00|1980.44|1962.64|1985.65|1967.85|1987.59|1969.79|1975.48|1957.68|5275
1644930000000|2022-02-15 13:00:00|1985.68|1967.88|1991.77|1973.97|1991.98|1974.18|1975.27|1957.47|5043
1644933600000|2022-02-15 14:00:00|1991.5|1973.7|2000.33|1982.53|2003.88|1986.08|1980.4|1962.6|6226
1644937200000|2022-02-15 15:00:00|2000.34|1982.54|2008.82|1991.02|2024.78|2006.98|1997|1979.2|5921
1644940800000|2022-02-15 16:00:00|2008.91|1991.11|2000.08|1982.28|2010.79|1992.99|1995.48|1977.68|6379
1644944400000|2022-02-15 17:00:00|2000.26|1982.46|1982.63|1964.83|2004.9|1987.1|1977.3|1959.5|5533
1644948000000|2022-02-15 18:00:00|1982.5|1964.7|1999.98|1982.18|2000.9|1983.1|1968.41|1950.61|4952
1644951600000|2022-02-15 19:00:00|1999.96|1982.16|1986.88|1969.08|2000.17|1982.37|1983.99|1966.19|3697
1644955200000|2022-02-15 20:00:00|1986.66|1968.86|1991.62|1973.82|1996.52|1978.72|1985.7|1967.9|4424
1644958800000|2022-02-15 21:00:00|1991.63|1973.83|1986.1|1968.3|1997.28|1979.48|1984.68|1966.88|3333
1644962400000|2022-02-15 22:00:00|1986.06|1968.26|2000.02|1982.22|2009.33|1991.53|1984.49|1966.69|2980
1644966000000|2022-02-15 23:00:00|2000.06|1982.26|2026.54|2008.74|2042.9|2025.1|1996.12|1978.32|5754
1644969600000|2022-02-16 00:00:00|2026.59|2008.79|2010.41|1992.61|2028.09|2010.29|1996.82|1979.02|4708
1644973200000|2022-02-16 01:00:00|2010.39|1992.59|1992.5|1974.7|2010.46|1992.66|1985.4|1967.6|5557
1644976800000|2022-02-16 02:00:00|1992.52|1974.72|1994.83|1977.03|1998.03|1980.23|1988.25|1970.45|4050
1644980400000|2022-02-16 03:00:00|1995.32|1977.52|1990.69|1972.89|2000.83|1983.03|1988.15|1970.35|2945
1644984000000|2022-02-16 04:00:00|1990.77|1972.97|1960.85|1943.05|1991.27|1973.47|1951.32|1933.52|4716
1644987600000|2022-02-16 05:00:00|1960.87|1943.07|1975.06|1957.26|1981.65|1963.85|1960.6|1942.8|5455
1644991200000|2022-02-16 06:00:00|1975.04|1957.24|1992.44|1974.64|2001.79|1983.99|1973.82|1956.02|4671
1644994800000|2022-02-16 07:00:00|1992.58|1974.78|2000.34|1982.54|2000.34|1982.54|1983.57|1965.77|4447
1644998400000|2022-02-16 08:00:00|2000.36|1982.56|1994.68|1976.88|2008.25|1990.45|1992.6|1974.8|5854
1645002000000|2022-02-16 09:00:00|1994.74|1976.94|1979.16|1961.36|1999.1|1981.3|1976.99|1959.19|5141
1645005600000|2022-02-16 10:00:00|1979.26|1961.46|1983.48|1965.68|1987.26|1969.46|1968.22|1950.42|5017
1645009200000|2022-02-16 11:00:00|1983.46|1965.66|1986.47|1968.67|1993.84|1976.04|1983.08|1965.28|4052
1645012800000|2022-02-16 12:00:00|1986.42|1968.62|1975.81|1958.01|1990.48|1972.68|1974.38|1956.58|5584
1645016400000|2022-02-16 13:00:00|1975.71|1957.91|1936|1918.2|1976.71|1958.91|1922.16|1904.36|6906
1645020000000|2022-02-16 14:00:00|1935.98|1918.18|1921.38|1903.58|1941.16|1923.36|1916.1|1898.3|8386
1645023600000|2022-02-16 15:00:00|1921.34|1903.54|1934.5|1916.7|1940.76|1922.96|1919.6|1901.8|6550
1645027200000|2022-02-16 16:00:00|1934.59|1916.79|1936.8|1919|1941.1|1923.3|1919.48|1901.68|7123
1645030800000|2022-02-16 17:00:00|1936.78|1918.98|1933.36|1915.56|1939.58|1921.78|1927.4|1909.6|5140
1645034400000|2022-02-16 18:00:00|1933.11|1915.31|1950.77|1932.97|1955.5|1937.7|1926.28|1908.48|4861
1645038000000|2022-02-16 19:00:00|1950.91|1933.11|2018.91|2001.11|2022.11|2004.31|1943.18|1925.38|7901
1645041600000|2022-02-16 20:00:00|2019.08|2001.28|2004.83|1987.03|2028.5|2010.7|2003.22|1985.42|6456
1645045200000|2022-02-16 21:00:00|2005.33|1987.53|1993.86|1976.06|2011.97|1994.17|1981.54|1963.74|4539
1645048800000|2022-02-16 22:00:00|1993.87|1976.07|1998.11|1980.31|2009.48|1991.68|1990.25|1972.45|4152
1645052400000|2022-02-16 23:00:00|1997.74|1979.94|1986.42|1968.62|2019.65|2001.85|1983.28|1965.48|5620
1645056000000|2022-02-17 00:00:00|1986.3|1968.5|2006.84|1989.04|2007.99|1990.19|1985.35|1967.55|6519
1645059600000|2022-02-17 01:00:00|2006.89|1989.09|1995.65|1977.85|2010.2|1992.4|1993.88|1976.08|4602
1645063200000|2022-02-17 02:00:00|1995.9|1978.1|1980.93|1963.13|1998.03|1980.23|1973.35|1955.55|4355
1645066800000|2022-02-17 03:00:00|1980.91|1963.11|1946.76|1928.96|1983.01|1965.21|1946.49|1928.69|5162
1645070400000|2022-02-17 04:00:00|1946.72|1928.92|1948.33|1930.53|1956.94|1939.14|1924.24|1906.44|6483
1645074000000|2022-02-17 05:00:00|1948.29|1930.49|1951.23|1933.43|1958.15|1940.35|1938.9|1921.1|3944
1645077600000|2022-02-17 06:00:00|1951.31|1933.51|1963.77|1945.97|1966.83|1949.03|1947.4|1929.6|3683
1645081200000|2022-02-17 07:00:00|1963.96|1946.16|1961.96|1944.16|1965.15|1947.35|1949.7|1931.9|3661
1645084800000|2022-02-17 08:00:00|1962|1944.2|1935|1917.2|1968.75|1950.95|1913.66|1895.86|7542
1645088400000|2022-02-17 09:00:00|1934.99|1917.19|1929.5|1911.7|1940.22|1922.42|1908.62|1890.82|8015
1645092000000|2022-02-17 10:00:00|1929.47|1911.67|1920.42|1902.62|1940.58|1922.78|1913.4|1895.6|5461
1645095600000|2022-02-17 11:00:00|1920.43|1902.63|1921.2|1903.4|1926.22|1908.42|1911.47|1893.67|5291
1645099200000|2022-02-17 12:00:00|1921.45|1903.65|1921.73|1903.93|1931.48|1913.68|1917.84|1900.04|5423
1645102800000|2022-02-17 13:00:00|1921.99|1904.19|1885.27|1867.47|1925.03|1907.23|1875.4|1857.6|8454
1645106400000|2022-02-17 14:00:00|1885.25|1867.45|1864.71|1846.91|1897.63|1879.83|1853.9|1836.1|7739
1645110000000|2022-02-17 15:00:00|1864.81|1847.01|1870.82|1853.02|1879.43|1861.63|1853.7|1835.9|7485
1645113600000|2022-02-17 16:00:00|1870.62|1852.82|1871.4|1853.6|1884.7|1866.9|1857.9|1840.1|7862
1645117200000|2022-02-17 17:00:00|1871.41|1853.61|1859.04|1841.24|1874.75|1856.95|1850.4|1832.6|6859
1645120800000|2022-02-17 18:00:00|1858.99|1841.19|1845.45|1827.65|1866.23|1848.43|1804.12|1786.32|8834
1645124400000|2022-02-17 19:00:00|1845.47|1827.67|1839.56|1821.76|1845.47|1827.67|1818.9|1801.1|7184
1645128000000|2022-02-17 20:00:00|1839.59|1821.79|1825.59|1807.79|1839.65|1821.85|1811.91|1794.11|7926
1645131600000|2022-02-17 21:00:00|1826.08|1808.28|1827.86|1810.06|1833.04|1815.24|1790.43|1772.63|8348
1645135200000|2022-02-17 22:00:00|1827.9|1810.1|1834.26|1816.46|1834.4|1816.6|1812.4|1794.6|3604
1645138800000|2022-02-17 23:00:00|1833.86|1816.06|1824.67|1806.87|1835.05|1817.25|1813.7|1795.9|5808
1645142400000|2022-02-18 00:00:00|1825.17|1807.37|1837.5|1819.7|1842.1|1824.3|1806.82|1789.02|7616
1645146000000|2022-02-18 01:00:00|1837.58|1819.78|1841.23|1823.43|1845.3|1827.5|1814.9|1797.1|6628
1645149600000|2022-02-18 02:00:00|1841.25|1823.45|1839.96|1822.16|1848.34|1830.54|1834.43|1816.63|4243
1645153200000|2022-02-18 03:00:00|1840.38|1822.58|1848.77|1830.97|1849.69|1831.89|1833.7|1815.9|4035
1645156800000|2022-02-18 04:00:00|1848.78|1830.98|1844.66|1826.86|1858.65|1840.85|1844.14|1826.34|4856
1645160400000|2022-02-18 05:00:00|1844.4|1826.6|1843.66|1825.86|1848.78|1830.98|1835.46|1817.66|4953
1645164000000|2022-02-18 06:00:00|1843.72|1825.92|1849.48|1831.68|1850.38|1832.58|1840.61|1822.81|5002
1645167600000|2022-02-18 07:00:00|1849.59|1831.79|1850.08|1832.28|1863.46|1845.66|1845.54|1827.74|5272
1645171200000|2022-02-18 08:00:00|1850.32|1832.52|1865.43|1847.63|1868.47|1850.67|1849.2|1831.4|6443
1645174800000|2022-02-18 09:00:00|1865.44|1847.64|1863.63|1845.83|1867.74|1849.94|1857.6|1839.8|4469
1645178400000|2022-02-18 10:00:00|1863.65|1845.85|1850.67|1832.87|1863.72|1845.92|1843.4|1825.6|4657
1645182000000|2022-02-18 11:00:00|1850.91|1833.11|1823.19|1805.39|1852.42|1834.62|1814.67|1796.87|7149
1645185600000|2022-02-18 12:00:00|1822.99|1805.19|1839.04|1821.24|1841.59|1823.79|1815.29|1797.49|6255
1645189200000|2022-02-18 13:00:00|1838.85|1821.05|1838.27|1820.47|1840.7|1822.9|1821.45|1803.65|6402
1645192800000|2022-02-18 14:00:00|1838.34|1820.54|1833.61|1815.81|1847.4|1829.6|1772.97|1755.17|7938
1645196400000|2022-02-18 15:00:00|1833.71|1815.91|1795.47|1777.67|1845.47|1827.67|1782.67|1764.87|9113
1645200000000|2022-02-18 16:00:00|1795.56|1777.76|1787.05|1769.25|1822.68|1804.88|1771.05|1753.25|8708
1645203600000|2022-02-18 17:00:00|1787|1769.2|1794.4|1776.6|1812.2|1794.4|1786.98|1769.18|8109
1645207200000|2022-02-18 18:00:00|1794.34|1776.54|1805.1|1787.3|1806.15|1788.35|1779.34|1761.54|5492
1645210800000|2022-02-18 19:00:00|1804.81|1787.01|1807.58|1789.78|1809.48|1791.68|1795.2|1777.4|6273
1645214400000|2022-02-18 20:00:00|1807.6|1789.8|1792.1|1774.3|1812.7|1794.9|1787.07|1769.27|6966
1645218000000|2022-02-18 21:00:00|1792.21|1774.41|1790.63|1772.83|1806.84|1789.04|1789.22|1771.42|5965
1645257600000|2022-02-19 08:00:00|1817.97|1800.17|1803.47|1785.67|1820.96|1803.16|1802.26|1784.46|4958
1645261200000|2022-02-19 09:00:00|1803.39|1785.59|1794.89|1777.09|1809.67|1791.87|1793.44|1775.64|5190
1645264800000|2022-02-19 10:00:00|1794.97|1777.17|1791.79|1773.99|1799.47|1781.67|1779.93|1762.13|5135
1645268400000|2022-02-19 11:00:00|1791.77|1773.97|1762.63|1744.83|1798.41|1780.61|1748.23|1730.43|6736
1645272000000|2022-02-19 12:00:00|1762.71|1744.91|1758.14|1740.34|1767.91|1750.11|1743.62|1725.82|6809
1645275600000|2022-02-19 13:00:00|1758.15|1740.35|1778.53|1760.73|1781.92|1764.12|1744.89|1727.09|6886
1645279200000|2022-02-19 14:00:00|1778.52|1760.72|1771.21|1753.41|1778.64|1760.84|1760.55|1742.75|5323
1645282800000|2022-02-19 15:00:00|1771.29|1753.49|1787.16|1769.36|1789.64|1771.84|1766.04|1748.24|4891
1645286400000|2022-02-19 16:00:00|1787.12|1769.32|1781.57|1763.77|1808.43|1790.63|1777.41|1759.61|6848
1645290000000|2022-02-19 17:00:00|1781.58|1763.78|1793.52|1775.72|1797.89|1780.09|1776.53|1758.73|5750
1645293600000|2022-02-19 18:00:00|1793.49|1775.69|1786.08|1768.28|1794.78|1776.98|1780.74|1762.94|5038
1645297200000|2022-02-19 19:00:00|1786.07|1768.27|1770.64|1752.84|1786.84|1769.04|1767.94|1750.14|4480
1645300800000|2022-02-19 20:00:00|1770.66|1752.86|1775.64|1757.84|1778.79|1760.99|1765.36|1747.56|4198
1645304400000|2022-02-19 21:00:00|1775.68|1757.88|1772.43|1754.63|1779.59|1761.79|1762.24|1744.44|3951
1645308000000|2022-02-19 22:00:00|1772.44|1754.64|1782.78|1764.98|1786.18|1768.38|1771.79|1753.99|2508
1645311600000|2022-02-19 23:00:00|1782.64|1764.84|1793.94|1776.14|1800.38|1782.58|1781.41|1763.61|3539
1645315200000|2022-02-20 00:00:00|1793.93|1776.13|1776.8|1759|1795.98|1778.18|1769.58|1751.78|4180
1645318800000|2022-02-20 01:00:00|1776.78|1758.98|1784.69|1766.89|1786.81|1769.01|1767.6|1749.8|4033
1645322400000|2022-02-20 02:00:00|1784.7|1766.9|1762.89|1745.09|1786.91|1769.11|1760.02|1742.22|3795
1645326000000|2022-02-20 03:00:00|1762.93|1745.13|1752.75|1734.95|1766.75|1748.95|1747.84|1730.04|5087
1645329600000|2022-02-20 04:00:00|1752.77|1734.97|1728.36|1710.56|1755.85|1738.05|1724.93|1707.13|5554
1645333200000|2022-02-20 05:00:00|1728.39|1710.59|1700.85|1683.05|1737.78|1719.98|1696.76|1678.96|6073
1645336800000|2022-02-20 06:00:00|1701.19|1683.39|1697.71|1679.91|1707.49|1689.69|1678.09|1660.29|7848
1645340400000|2022-02-20 07:00:00|1697.73|1679.93|1708.57|1690.77|1713.28|1695.48|1688.68|1670.88|6165
1645344000000|2022-02-20 08:00:00|1708.56|1690.76|1695.08|1677.28|1708.75|1690.95|1681.86|1664.06|7059
1645347600000|2022-02-20 09:00:00|1695.09|1677.29|1708.75|1690.95|1714.06|1696.26|1691.19|1673.39|6967
1645351200000|2022-02-20 10:00:00|1708.79|1690.99|1708.63|1690.83|1727.09|1709.29|1704.62|1686.82|5330
1645354800000|2022-02-20 11:00:00|1708.66|1690.86|1724.57|1706.77|1725.5|1707.7|1706.63|1688.83|4539
1645358400000|2022-02-20 12:00:00|1724.58|1706.78|1719.05|1701.25|1745.28|1727.48|1714.64|1696.84|3245
1645362000000|2022-02-20 13:00:00|1711.59|1693.79|1705.58|1687.78|1721.88|1704.08|1704.18|1686.38|4756
1645365600000|2022-02-20 14:00:00|1705.56|1687.76|1703.21|1685.41|1710.24|1692.44|1679.57|1661.77|6892
1645369200000|2022-02-20 15:00:00|1703.2|1685.4|1706.65|1688.85|1713.43|1695.63|1695.33|1677.53|5267
1645372800000|2022-02-20 16:00:00|1706.64|1688.84|1687.55|1669.75|1713.72|1695.92|1682.24|1664.44|5491
1645376400000|2022-02-20 17:00:00|1687.47|1669.67|1696.5|1678.7|1703.78|1685.98|1686.2|1668.4|4076
1645380000000|2022-02-20 18:00:00|1696.41|1678.61|1719.15|1701.35|1719.82|1702.02|1694.3|1676.5|4588
1645383600000|2022-02-20 19:00:00|1719.18|1701.38|1712.07|1694.27|1719.18|1701.38|1708.73|1690.93|3593
1645387200000|2022-02-20 20:00:00|1712.06|1694.26|1707.51|1689.71|1712.5|1694.7|1699.54|1681.74|3466
1645390800000|2022-02-20 21:00:00|1707.35|1689.55|1693.74|1675.94|1712.76|1694.96|1681.96|1664.16|4887
1645394400000|2022-02-20 22:00:00|1693.71|1675.91|1725.35|1707.55|1725.4|1707.6|1693.65|1675.85|3273
1645398000000|2022-02-20 23:00:00|1725.32|1707.52|1700.26|1682.46|1737.17|1719.37|1696.79|1678.99|6266
1645401600000|2022-02-21 00:00:00|1700.28|1682.48|1740.22|1722.42|1741.3|1723.5|1691.08|1673.28|5465
1645405200000|2022-02-21 01:00:00|1739.9|1722.1|1752.46|1734.66|1761.05|1743.25|1729.12|1711.32|6565
1645408800000|2022-02-21 02:00:00|1752.35|1734.55|1751.9|1734.1|1758.17|1740.37|1748.18|1730.38|5057
1645412400000|2022-02-21 03:00:00|1752.4|1734.6|1739.34|1721.54|1757.18|1739.38|1734.75|1716.95|5469
1645416000000|2022-02-21 04:00:00|1739.33|1721.53|1758.84|1741.04|1762.32|1744.52|1739.21|1721.41|5455
1645419600000|2022-02-21 05:00:00|1758.64|1740.84|1755.7|1737.9|1767.61|1749.81|1753.55|1735.75|4666
1645423200000|2022-02-21 06:00:00|1755.69|1737.89|1759.48|1741.68|1759.96|1742.16|1748.21|1730.41|4262
1645426800000|2022-02-21 07:00:00|1759.42|1741.62|1774.39|1756.59|1775.4|1757.6|1753.79|1735.99|4755
1645430400000|2022-02-21 08:00:00|1774.28|1756.48|1762.19|1744.39|1782.26|1764.46|1759.67|1741.87|5444
1645434000000|2022-02-21 09:00:00|1762.21|1744.41|1750.55|1732.75|1765.34|1747.54|1747.81|1730.01|5560
1645437600000|2022-02-21 10:00:00|1750.57|1732.77|1723.56|1705.76|1755.71|1737.91|1717.36|1699.56|6811
1645441200000|2022-02-21 11:00:00|1723.58|1705.78|1677.16|1659.36|1731.9|1714.1|1657.9|1640.1|6981
1645444800000|2022-02-21 12:00:00|1677.15|1659.35|1661.5|1643.7|1687.12|1669.32|1652.12|1634.32|8595
1645448400000|2022-02-21 13:00:00|1661.48|1643.68|1662.06|1644.26|1668.4|1650.6|1641.4|1623.6|8152
1645452000000|2022-02-21 14:00:00|1662.1|1644.3|1721.54|1703.74|1729.15|1711.35|1656.08|1638.28|9218
1645455600000|2022-02-21 15:00:00|1721.57|1703.77|1722.07|1704.27|1763.87|1746.07|1718.65|1700.85|8015
1645459200000|2022-02-21 16:00:00|1721.98|1704.18|1710.95|1693.15|1738.88|1721.08|1709.97|1692.17|6151
1645462800000|2022-02-21 17:00:00|1710.96|1693.16|1687.68|1669.88|1715.3|1697.5|1685.34|1667.54|4638
1645466400000|2022-02-21 18:00:00|1687.4|1669.6|1662.58|1644.78|1701.21|1683.41|1650.87|1633.07|8903
1645470000000|2022-02-21 19:00:00|1662.61|1644.81|1676.82|1659.02|1679.34|1661.54|1648.19|1630.39|9317
1645473600000|2022-02-21 20:00:00|1676.71|1658.91|1674.75|1656.95|1681.9|1664.1|1662.74|1644.94|6216
1645477200000|2022-02-21 21:00:00|1674.99|1657.19|1631.02|1613.22|1687.46|1669.66|1624.71|1606.91|7209
1645480800000|2022-02-21 22:00:00|1631.06|1613.26|1641.19|1623.39|1656.29|1638.49|1621.31|1603.51|8010
1645484400000|2022-02-21 23:00:00|1641.29|1623.49|1627.9|1610.1|1651.73|1633.93|1611.76|1593.96|9527
1645488000000|2022-02-22 00:00:00|1627.96|1610.16|1639.4|1621.6|1644.97|1627.17|1617.15|1599.35|6269
1645491600000|2022-02-22 01:00:00|1639.15|1621.35|1641.36|1623.56|1655.59|1637.79|1616.93|1599.13|5374
1645495200000|2022-02-22 02:00:00|1641.35|1623.55|1633.4|1615.6|1641.58|1623.78|1621.05|1603.25|4264
1645498800000|2022-02-22 03:00:00|1633.16|1615.36|1599.4|1581.6|1634.4|1616.6|1589.78|1571.98|6352
1645502400000|2022-02-22 04:00:00|1599.42|1581.62|1598.8|1581|1618.4|1600.6|1595.47|1577.67|3347
1645506000000|2022-02-22 05:00:00|1599.3|1581.5|1607.38|1589.58|1630.65|1612.85|1594.4|1576.6|3591
1645509600000|2022-02-22 06:00:00|1607.39|1589.59|1612.4|1594.6|1620.62|1602.82|1603.4|1585.6|4130
1645513200000|2022-02-22 07:00:00|1612.39|1594.59|1601.4|1583.6|1616.4|1598.6|1593.14|1575.34|5796
1645516800000|2022-02-22 08:00:00|1601.34|1583.54|1626.27|1608.47|1629.05|1611.25|1600.04|1582.24|5872
1645520400000|2022-02-22 09:00:00|1626.29|1608.49|1625.25|1607.45|1633.81|1616.01|1618.85|1601.05|5522
1645524000000|2022-02-22 10:00:00|1625.18|1607.38|1650.68|1632.88|1658.4|1640.6|1618.66|1600.86|7177
1645527600000|2022-02-22 11:00:00|1650.67|1632.87|1643.69|1625.89|1656.23|1638.43|1635.22|1617.42|6029
1645531200000|2022-02-22 12:00:00|1643.8|1626|1645.23|1627.43|1657.06|1639.26|1626.32|1608.52|5708
1645534800000|2022-02-22 13:00:00|1645.12|1627.32|1657.69|1639.89|1662.62|1644.82|1636.31|1618.51|5161
1645538400000|2022-02-22 14:00:00|1657.7|1639.9|1667.64|1649.84|1673.88|1656.08|1637.1|1619.3|7974
1645542000000|2022-02-22 15:00:00|1667.63|1649.83|1663.99|1646.19|1681.4|1663.6|1659.28|1641.48|8134
1645545600000|2022-02-22 16:00:00|1664.01|1646.21|1643.22|1625.42|1671.4|1653.6|1629.37|1611.57|5659
1645549200000|2022-02-22 17:00:00|1643.19|1625.39|1622.32|1604.52|1646.9|1629.1|1616.4|1598.6|4249
1645552800000|2022-02-22 18:00:00|1622.21|1604.41|1627.3|1609.5|1637.22|1619.42|1613.65|1595.85|4500
1645556400000|2022-02-22 19:00:00|1627.15|1609.35|1646.56|1628.76|1649.4|1631.6|1620.46|1602.66|6804
1645560000000|2022-02-22 20:00:00|1646.36|1628.56|1637.79|1619.99|1654.4|1636.6|1631.92|1614.12|6811
1645563600000|2022-02-22 21:00:00|1637.69|1619.89|1639.26|1621.46|1644.4|1626.6|1635.65|1617.85|3760
1645567200000|2022-02-22 22:00:00|1639.21|1621.41|1627.49|1609.69|1643.28|1625.48|1625.05|1607.25|2382
1645570800000|2022-02-22 23:00:00|1627.72|1609.92|1669.54|1651.74|1674.4|1656.6|1625.7|1607.9|4544
1645574400000|2022-02-23 00:00:00|1669.6|1651.8|1660.57|1642.77|1680.3|1662.5|1650.35|1632.55|5737
1645578000000|2022-02-23 01:00:00|1660.58|1642.78|1641.04|1623.24|1663.07|1645.27|1634.68|1616.88|4994
1645581600000|2022-02-23 02:00:00|1641.08|1623.28|1627.37|1609.57|1668.1|1650.3|1622.85|1605.05|6371
1645585200000|2022-02-23 03:00:00|1627.45|1609.65|1631.28|1613.48|1634.16|1616.36|1618.75|1600.95|4526
1645588800000|2022-02-23 04:00:00|1631.29|1613.49|1653.39|1635.59|1656.4|1638.6|1627.47|1609.67|4459
1645592400000|2022-02-23 05:00:00|1653.38|1635.58|1662.24|1644.44|1670.6|1652.8|1646.4|1628.6|5695
1645596000000|2022-02-23 06:00:00|1662.59|1644.79|1655.9|1638.1|1670.4|1652.6|1654.28|1636.48|6124
1645599600000|2022-02-23 07:00:00|1655.81|1638.01|1704.12|1686.32|1705.51|1687.71|1654.61|1636.81|6612
1645603200000|2022-02-23 08:00:00|1704.11|1686.31|1708.04|1690.24|1726.11|1708.31|1698.07|1680.27|7627
1645606800000|2022-02-23 09:00:00|1708.07|1690.27|1727.85|1710.05|1729.62|1711.82|1704.18|1686.38|6067
1645610400000|2022-02-23 10:00:00|1727.87|1710.07|1735.38|1717.58|1745.59|1727.79|1720.22|1702.42|5649
1645614000000|2022-02-23 11:00:00|1735.45|1717.65|1733.24|1715.44|1747.55|1729.75|1719.38|1701.58|5737
1645617600000|2022-02-23 12:00:00|1733.27|1715.47|1748.21|1730.41|1754.85|1737.05|1730.26|1712.46|6141
1645621200000|2022-02-23 13:00:00|1748.14|1730.34|1731.24|1713.44|1760.1|1742.3|1727.63|1709.83|5608
1645624800000|2022-02-23 14:00:00|1731.32|1713.52|1710.16|1692.36|1735.05|1717.25|1709.34|1691.54|5736
1645628400000|2022-02-23 15:00:00|1710.17|1692.37|1706.33|1688.53|1714.46|1696.66|1703.13|1685.33|5372
1645632000000|2022-02-23 16:00:00|1706.32|1688.52|1724.52|1706.72|1728.4|1710.6|1686.02|1668.22|5862
1645635600000|2022-02-23 17:00:00|1724.7|1706.9|1692.4|1674.6|1746.32|1728.52|1684.89|1667.09|5986
1645639200000|2022-02-23 18:00:00|1692.02|1674.22|1661.42|1643.62|1698.87|1681.07|1659.84|1642.04|6088
1645642800000|2022-02-23 19:00:00|1661.61|1643.81|1637.58|1619.78|1671.5|1653.7|1635.78|1617.98|6011
1645646400000|2022-02-23 20:00:00|1637.52|1619.72|1627.8|1610|1637.63|1619.83|1615.19|1597.39|6273
1645650000000|2022-02-23 21:00:00|1627.79|1609.99|1625.2|1607.4|1641.75|1623.95|1618.57|1600.77|4761
1645653600000|2022-02-23 22:00:00|1624.69|1606.89|1634.31|1616.51|1638.15|1620.35|1606.21|1588.41|5001
1645657200000|2022-02-23 23:00:00|1634|1616.2|1606.63|1588.83|1638.4|1620.6|1601.9|1584.1|6975
1645660800000|2022-02-24 00:00:00|1606.62|1588.82|1596.2|1578.4|1622.31|1604.51|1592.4|1574.6|7697
1645664400000|2022-02-24 01:00:00|1596.26|1578.46|1621.15|1603.35|1621.9|1604.1|1593.48|1575.68|6723
1645668000000|2022-02-24 02:00:00|1621.09|1603.29|1570.28|1552.48|1626.53|1608.73|1564.77|1546.97|6181
1645671600000|2022-02-24 03:00:00|1570.1|1552.3|1491.79|1473.99|1577.54|1559.74|1479.17|1461.37|11405
1645675200000|2022-02-24 04:00:00|1491.73|1473.93|1508.29|1490.49|1513.01|1495.21|1469.8|1452|9975
1645678800000|2022-02-24 05:00:00|1508.3|1490.5|1447.67|1429.87|1511.07|1493.27|1429.21|1411.41|9717
1645682400000|2022-02-24 06:00:00|1448.06|1430.26|1455.62|1437.82|1472.25|1454.45|1442.35|1424.55|8555
1645686000000|2022-02-24 07:00:00|1455.63|1437.83|1460.81|1443.01|1477.39|1459.59|1421.01|1403.21|8566
1645689600000|2022-02-24 08:00:00|1460.85|1443.05|1451.5|1433.7|1489.35|1471.55|1441.42|1423.62|9258
1645693200000|2022-02-24 09:00:00|1451.44|1433.64|1430.77|1412.97|1460.49|1442.69|1430.08|1412.28|7546
1645696800000|2022-02-24 10:00:00|1430.76|1412.96|1436.39|1418.59|1443.3|1425.5|1415.34|1397.54|8018
1645700400000|2022-02-24 11:00:00|1436.37|1418.57|1449.29|1431.49|1451.32|1433.52|1420.11|1402.31|7985
1645704000000|2022-02-24 12:00:00|1449.03|1431.23|1466.43|1448.63|1468.17|1450.37|1434.43|1416.63|7985
1645707600000|2022-02-24 13:00:00|1466.46|1448.66|1500.35|1482.55|1509.71|1498.7|1458.36|1440.56|8804
1645711200000|2022-02-24 14:00:00|1500.62|1482.82|1552.49|1534.69|1572.47|1557.71|1482.73|1464.93|9511
1645714800000|2022-02-24 15:00:00|1552.8|1535|1549.06|1531.26|1562.8|1545|1533.91|1516.11|10725
1645718400000|2022-02-24 16:00:00|1549.08|1531.28|1546.08|1528.28|1570.71|1552.91|1524.62|1506.82|10002
1645722000000|2022-02-24 17:00:00|1546.07|1528.27|1536.36|1518.56|1548.85|1531.05|1522.18|1504.38|8598
1645725600000|2022-02-24 18:00:00|1536.37|1518.57|1584.97|1567.17|1604.12|1586.32|1535.45|1517.65|8913
1645729200000|2022-02-24 19:00:00|1584.81|1567.01|1616.87|1599.07|1619.96|1602.16|1576.81|1559.01|10144
1645732800000|2022-02-24 20:00:00|1616.89|1599.09|1647.13|1629.33|1681.86|1664.06|1616.54|1598.74|11732
1645736400000|2022-02-24 21:00:00|1647.44|1629.64|1621.8|1604|1649.29|1631.49|1617.82|1600.02|7554
1645740000000|2022-02-24 22:00:00|1621.78|1603.98|1584.76|1566.96|1629.06|1611.26|1578.06|1560.26|5772
1645743600000|2022-02-24 23:00:00|1584.73|1566.93|1626|1608.2|1629.92|1612.12|1584.73|1566.93|5544
1645747200000|2022-02-25 00:00:00|1626.01|1608.21|1599.18|1581.38|1643.42|1625.62|1596.65|1578.85|7337
1645750800000|2022-02-25 01:00:00|1598.99|1581.19|1626.99|1609.19|1643.69|1625.89|1597.26|1579.46|7771
1645754400000|2022-02-25 02:00:00|1626.95|1609.15|1634.12|1616.32|1637.4|1619.6|1620.04|1602.24|6517
1645758000000|2022-02-25 03:00:00|1634.25|1616.45|1630.71|1612.91|1636.63|1618.83|1610.19|1592.39|6382
1645761600000|2022-02-25 04:00:00|1630.75|1612.95|1618.49|1600.69|1634.9|1617.1|1613.67|1595.87|5161
1645765200000|2022-02-25 05:00:00|1618.47|1600.67|1609.33|1591.53|1624.68|1606.88|1593.4|1575.6|5783
1645768800000|2022-02-25 06:00:00|1609.4|1591.6|1626.8|1609|1629.15|1611.35|1602.63|1584.83|4069
1645772400000|2022-02-25 07:00:00|1626.88|1609.08|1621.15|1603.35|1633.59|1615.79|1616.62|1598.82|5062
1645776000000|2022-02-25 08:00:00|1621.02|1603.22|1615.14|1597.34|1627.4|1609.6|1600.32|1582.52|5930
1645779600000|2022-02-25 09:00:00|1615.03|1597.23|1617.1|1599.3|1619.34|1601.54|1589.02|1571.22|6531
1645783200000|2022-02-25 10:00:00|1617.2|1599.4|1612.1|1594.3|1624.91|1607.11|1606.61|1588.81|6239
1645786800000|2022-02-25 11:00:00|1612.09|1594.29|1621.24|1603.44|1623.75|1605.95|1593.6|1575.8|7000
1645790400000|2022-02-25 12:00:00|1621.15|1603.35|1654.25|1636.45|1663.5|1645.7|1620.53|1602.73|8563
1645794000000|2022-02-25 13:00:00|1654.59|1636.79|1669.3|1651.5|1682.85|1665.05|1649.48|1631.68|8771
1645797600000|2022-02-25 14:00:00|1669.32|1651.52|1644.58|1626.78|1670.65|1652.85|1643.48|1625.68|8567
1645801200000|2022-02-25 15:00:00|1644.55|1626.75|1664.7|1646.9|1668.9|1651.1|1628.4|1610.6|8376
1645804800000|2022-02-25 16:00:00|1664.58|1646.78|1660.99|1643.19|1673.5|1655.7|1647.95|1630.15|6957
1645808400000|2022-02-25 17:00:00|1661.11|1643.31|1646.12|1628.32|1662.49|1644.69|1641.09|1623.29|6001
1645812000000|2022-02-25 18:00:00|1646.33|1628.53|1644.44|1626.64|1654.26|1636.46|1626.59|1608.79|7011
1645815600000|2022-02-25 19:00:00|1644.35|1626.55|1647.93|1630.13|1658.67|1640.87|1636.03|1618.23|6615
1645819200000|2022-02-25 20:00:00|1647.95|1630.15|1663.96|1646.16|1668.95|1651.15|1640|1622.2|7519
1645822800000|2022-02-25 21:00:00|1663.52|1645.72|1665.8|1648|1675.17|1657.37|1655.9|1638.1|4442
1645862400000|2022-02-26 08:00:00|1811.61|1793.81|1783.68|1765.88|1830.18|1812.38|1773.92|1756.12|8244
1645866000000|2022-02-26 09:00:00|1783.71|1765.91|1782.67|1764.87|1800.33|1782.53|1768.34|1750.54|7722
1645869600000|2022-02-26 10:00:00|1782.92|1765.12|1836.31|1818.51|1844.34|1826.54|1779.36|1761.56|7805
1645873200000|2022-02-26 11:00:00|1836.29|1818.49|1853.08|1835.28|1884.83|1867.03|1813.29|1795.49|7231
1645876800000|2022-02-26 12:00:00|1849.72|1831.92|1838.31|1820.51|1855.16|1837.36|1825.62|1807.82|7411
1645880400000|2022-02-26 13:00:00|1838.3|1820.5|1833.27|1815.47|1840.78|1822.98|1817.35|1799.55|6972
1645884000000|2022-02-26 14:00:00|1833.35|1815.55|1846.28|1828.48|1848.26|1830.46|1832.13|1814.33|6908
1645887600000|2022-02-26 15:00:00|1846.27|1828.47|1824.11|1806.31|1848.11|1830.31|1822.12|1804.32|6500
1645891200000|2022-02-26 16:00:00|1824.15|1806.35|1810.34|1792.54|1837.36|1819.56|1806.54|1788.74|6167
1645894800000|2022-02-26 17:00:00|1810.35|1792.55|1822.14|1804.34|1827.94|1810.14|1806.75|1788.95|5322
1645898400000|2022-02-26 18:00:00|1822.15|1804.35|1826.96|1809.16|1827.02|1809.22|1787.98|1770.18|6432
1645902000000|2022-02-26 19:00:00|1827.31|1809.51|1856.66|1838.86|1866.88|1849.08|1827.05|1809.25|7684
1645905600000|2022-02-26 20:00:00|1856.88|1839.08|1859.67|1841.87|1878.82|1861.02|1852.75|1834.95|6241
1645909200000|2022-02-26 21:00:00|1859.63|1841.83|1837.86|1820.06|1868.37|1850.57|1826.48|1808.68|7662
1645912800000|2022-02-26 22:00:00|1837.81|1820.01|1812.35|1794.55|1841.19|1823.39|1810.64|1792.84|4357
1645916400000|2022-02-26 23:00:00|1812.41|1794.61|1812.42|1794.62|1816.12|1798.32|1791.93|1774.13|6702
1645920000000|2022-02-27 00:00:00|1812.54|1794.74|1790.02|1772.22|1817.85|1800.05|1771.97|1754.17|7393
1645923600000|2022-02-27 01:00:00|1790.14|1772.34|1753.73|1735.93|1794.04|1776.24|1752.61|1734.81|8254
1645927200000|2022-02-27 02:00:00|1754.03|1736.23|1780.08|1762.28|1782.89|1765.09|1749.64|1731.84|5361
1645930800000|2022-02-27 03:00:00|1780.07|1762.27|1775.12|1757.32|1786.62|1768.82|1770.67|1752.87|5059
1645934400000|2022-02-27 04:00:00|1775.16|1757.36|1769.95|1752.15|1782.38|1764.58|1765.48|1747.68|4502
1645938000000|2022-02-27 05:00:00|1769.96|1752.16|1782|1764.2|1792.71|1774.91|1761.81|1744.01|5103
1645941600000|2022-02-27 06:00:00|1781.99|1764.19|1802.8|1785|1807.87|1790.07|1781.22|1763.42|4431
1645945200000|2022-02-27 07:00:00|1802.72|1784.92|1794.24|1776.44|1808.65|1790.85|1792.27|1774.47|5227
1645948800000|2022-02-27 08:00:00|1794.08|1776.28|1797.94|1780.14|1803.48|1785.68|1772.72|1754.92|6229
1645952400000|2022-02-27 09:00:00|1798.08|1780.28|1823.27|1805.47|1828.65|1810.85|1795.19|1777.39|7322
1645956000000|2022-02-27 10:00:00|1823.11|1805.31|1856.83|1839.03|1865.19|1847.39|1822.9|1805.1|7846
1645959600000|2022-02-27 11:00:00|1856.8|1839|1860.09|1842.29|1868.22|1850.42|1840.04|1822.24|7461
1645963200000|2022-02-27 12:00:00|1860.03|1842.23|1873.48|1855.68|1880.71|1862.91|1835.74|1817.94|7909
1645966800000|2022-02-27 13:00:00|1873.45|1855.65|1813.04|1795.24|1876.79|1858.99|1778.88|1761.08|9524
1645970400000|2022-02-27 14:00:00|1813.06|1795.26|1805.73|1787.93|1823.44|1805.64|1791.14|1773.34|9504
1645974000000|2022-02-27 15:00:00|1806.06|1788.26|1866.02|1848.22|1867.84|1850.04|1802.02|1784.22|8675
1645977600000|2022-02-27 16:00:00|1865.74|1847.94|1832.43|1814.63|1865.85|1848.05|1828.27|1810.47|7590
1645981200000|2022-02-27 17:00:00|1832.41|1814.61|1847.86|1830.06|1850.47|1832.67|1823.3|1805.5|6008
1645984800000|2022-02-27 18:00:00|1847.66|1829.86|1803.71|1785.91|1848.57|1830.77|1797.59|1779.79|7656
1645988400000|2022-02-27 19:00:00|1803.7|1785.9|1747.6|1729.8|1807.93|1790.13|1740.07|1722.27|9666
1645992000000|2022-02-27 20:00:00|1747.59|1729.79|1751.46|1733.66|1778.9|1761.1|1725.5|1707.7|10333
1645995600000|2022-02-27 21:00:00|1751.51|1733.71|1747.31|1729.51|1761.48|1743.68|1717.97|1700.17|9762
1645999200000|2022-02-27 22:00:00|1747.3|1729.5|1769.13|1751.33|1777.49|1759.69|1742.01|1724.21|6469
1646002800000|2022-02-27 23:00:00|1769.16|1751.36|1758.91|1741.11|1769.16|1751.36|1731.87|1714.07|8089
1646006400000|2022-02-28 00:00:00|1758.77|1740.97|1733.01|1715.21|1765.46|1747.66|1724.76|1706.96|7548
1646010000000|2022-02-28 01:00:00|1732.94|1715.14|1760.01|1742.21|1775.29|1757.49|1731.79|1713.99|7518
1646013600000|2022-02-28 02:00:00|1760.02|1742.22|1746.66|1728.86|1767.2|1749.4|1738.49|1720.69|6909
1646017200000|2022-02-28 03:00:00|1746.78|1728.98|1746.11|1728.31|1754.8|1737|1736.42|1718.62|6032
1646020800000|2022-02-28 04:00:00|1746|1728.2|1730.85|1713.05|1762.62|1744.82|1727.24|1709.44|6486
1646024400000|2022-02-28 05:00:00|1730.66|1712.86|1714.3|1696.5|1736.06|1718.26|1710.48|1692.68|5638
1646028000000|2022-02-28 06:00:00|1714.35|1696.55|1705.45|1687.65|1727.35|1709.55|1673.59|1655.79|9200
1646031600000|2022-02-28 07:00:00|1705.55|1687.75|1718.4|1700.6|1725.65|1707.85|1702.01|1684.21|7398
1646035200000|2022-02-28 08:00:00|1718.41|1700.61|1717.37|1699.57|1736.2|1718.4|1711.08|1693.28|5634
1646038800000|2022-02-28 09:00:00|1717.38|1699.58|1692.56|1674.76|1726.35|1708.55|1692.53|1674.73|5044
1646042400000|2022-02-28 10:00:00|1692.5|1674.7|1709.28|1691.48|1713.75|1695.95|1692.3|1674.5|6034
1646046000000|2022-02-28 11:00:00|1709.3|1691.5|1708.15|1690.35|1713.71|1695.91|1698.15|1680.35|5870
1646049600000|2022-02-28 12:00:00|1708.18|1690.38|1699.98|1682.18|1718.37|1700.57|1696.77|1678.97|6792
1646053200000|2022-02-28 13:00:00|1699.79|1681.99|1688.33|1670.53|1708.93|1691.13|1684.5|1666.7|7750
1646056800000|2022-02-28 14:00:00|1688.35|1670.55|1764.64|1746.84|1767.28|1749.48|1688.25|1670.45|9280
1646060400000|2022-02-28 15:00:00|1764.63|1746.83|1801.28|1783.48|1804.16|1786.36|1745.74|1727.94|10401
1646064000000|2022-02-28 16:00:00|1801.38|1783.58|1787.51|1769.71|1817.59|1799.79|1779.84|1762.04|9672
1646067600000|2022-02-28 17:00:00|1787.25|1769.45|1788.06|1770.26|1788.4|1770.6|1762.33|1744.53|7753
1646071200000|2022-02-28 18:00:00|1788.25|1770.45|1780.6|1762.8|1792.29|1774.49|1770.3|1752.5|6982
1646074800000|2022-02-28 19:00:00|1780.62|1762.82|1783.28|1765.48|1787.92|1770.12|1767.34|1749.54|6978
1646078400000|2022-02-28 20:00:00|1783.27|1765.47|1811.66|1793.86|1811.85|1794.05|1782.88|1765.08|8235
1646082000000|2022-02-28 21:00:00|1811.77|1793.97|1813.71|1795.91|1829.42|1811.62|1797.24|1779.44|7082
1646085600000|2022-02-28 22:00:00|1813.66|1795.86|1867.13|1849.33|1897.2|1879.4|1813.31|1795.51|7392
1646089200000|2022-02-28 23:00:00|1867.07|1849.27|1902.87|1885.07|1919.4|1901.6|1867.04|1849.24|8643
1646092800000|2022-03-01 00:00:00|1902.85|1885.05|1921.69|1903.89|1939.77|1921.97|1901.42|1883.62|10018
1646096400000|2022-03-01 01:00:00|1921.74|1903.94|1890.67|1872.87|1923.33|1905.53|1888.31|1870.51|6975
1646100000000|2022-03-01 02:00:00|1891.14|1873.34|1880.68|1862.88|1898.7|1880.9|1872.26|1854.46|6933
1646103600000|2022-03-01 03:00:00|1880.67|1862.87|1875.44|1857.64|1881.29|1863.49|1866.75|1848.95|6207
1646107200000|2022-03-01 04:00:00|1875.43|1857.63|1886.19|1868.39|1889.19|1871.39|1874.73|1856.93|5418
1646110800000|2022-03-01 05:00:00|1886.2|1868.4|1866.56|1848.76|1890.9|1873.1|1855.57|1837.77|6558
1646114400000|2022-03-01 06:00:00|1866.55|1848.75|1877.34|1859.54|1878.4|1860.6|1842.75|1824.95|6454
1646118000000|2022-03-01 07:00:00|1877.44|1859.64|1891.55|1873.75|1897.18|1879.38|1873|1855.2|6578
1646121600000|2022-03-01 08:00:00|1891.65|1873.85|1907.71|1889.91|1908.75|1890.95|1877.65|1859.85|8272
1646125200000|2022-03-01 09:00:00|1907.76|1889.96|1878.37|1860.57|1909.09|1891.29|1862.35|1844.55|7855
1646128800000|2022-03-01 10:00:00|1878.36|1860.56|1899.8|1882|1901.6|1883.8|1847.29|1829.49|9012
1646132400000|2022-03-01 11:00:00|1899.78|1881.98|1892.95|1875.15|1904.73|1886.93|1876.9|1859.1|9215
1646136000000|2022-03-01 12:00:00|1892.83|1875.03|1905.65|1887.85|1918.35|1900.55|1882.92|1865.12|9656
1646139600000|2022-03-01 13:00:00|1906|1888.2|1946.43|1928.63|1966.7|1948.9|1899.72|1881.92|9184
1646143200000|2022-03-01 14:00:00|1946.4|1928.6|1885.43|1867.63|1957.38|1939.58|1875.22|1857.42|8962
1646146800000|2022-03-01 15:00:00|1885.44|1867.64|1893.73|1875.93|1914.42|1896.62|1869.47|1851.67|8187
1646150400000|2022-03-01 16:00:00|1893.75|1875.95|1869.58|1851.78|1911.94|1894.14|1857.65|1839.85|8017
1646154000000|2022-03-01 17:00:00|1869.61|1851.81|1885.16|1867.36|1898.42|1880.62|1858.66|1840.86|6561
1646157600000|2022-03-01 18:00:00|1885.17|1867.37|1893.4|1875.6|1897.03|1879.23|1869.28|1851.48|6407
1646161200000|2022-03-01 19:00:00|1893.24|1875.44|1878.49|1860.69|1905.3|1887.5|1876.6|1858.8|5861
1646164800000|2022-03-01 20:00:00|1878.47|1860.67|1899.72|1881.92|1901.12|1883.32|1875.9|1858.1|6300
1646168400000|2022-03-01 21:00:00|1899.76|1881.96|1888.57|1870.77|1906.73|1888.93|1878.35|1860.55|6425
1646172000000|2022-03-01 22:00:00|1888.56|1870.76|1903.03|1885.23|1909.23|1891.43|1879.9|1862.1|4826
1646175600000|2022-03-01 23:00:00|1903.14|1885.34|1899.05|1881.25|1904.48|1886.68|1884.6|1866.8|6617
1646179200000|2022-03-02 00:00:00|1899.09|1881.29|1876.4|1858.6|1903.4|1885.6|1848.49|1830.69|7160
1646182800000|2022-03-02 01:00:00|1876.33|1858.53|1878.33|1860.53|1886.37|1868.57|1852.34|1834.54|6654
1646186400000|2022-03-02 02:00:00|1878.37|1860.57|1878.71|1860.91|1882.09|1864.29|1862.71|1844.91|6493
1646190000000|2022-03-02 03:00:00|1878.55|1860.75|1918.85|1901.05|1930.22|1912.42|1874.92|1857.12|5769
1646193600000|2022-03-02 04:00:00|1919.02|1901.22|1915.08|1897.28|1935.35|1917.55|1905.4|1887.6|6720
1646197200000|2022-03-02 05:00:00|1915.09|1897.29|1913.37|1895.57|1920.26|1902.46|1897.64|1879.84|6047
1646200800000|2022-03-02 06:00:00|1913.4|1895.6|1882.04|1864.24|1917.33|1899.53|1879.3|1861.5|5956
1646204400000|2022-03-02 07:00:00|1882.03|1864.23|1883.06|1865.26|1886.6|1868.8|1866.7|1848.9|6766
1646208000000|2022-03-02 08:00:00|1883.32|1865.52|1879.23|1861.43|1900.53|1882.73|1866.7|1848.9|7372
1646211600000|2022-03-02 09:00:00|1879.3|1861.5|1894.17|1876.37|1902.4|1884.6|1873.25|1855.45|7168
1646215200000|2022-03-02 10:00:00|1894.2|1876.4|1903.64|1885.84|1915.7|1897.9|1893.05|1875.25|6536
1646218800000|2022-03-02 11:00:00|1903.62|1885.82|1904.43|1886.63|1909.15|1891.35|1889.95|1872.15|6397
1646222400000|2022-03-02 12:00:00|1904.4|1886.6|1898.92|1881.12|1925.61|1907.81|1881.4|1863.6|7217
1646226000000|2022-03-02 13:00:00|1898.83|1881.03|1861.04|1843.24|1898.85|1881.05|1845.5|1827.7|7723
1646229600000|2022-03-02 14:00:00|1861|1843.2|1905.41|1887.61|1907.54|1889.74|1859.09|1841.29|7958
1646233200000|2022-03-02 15:00:00|1905.45|1887.65|1875.17|1857.37|1922.35|1904.55|1863.4|1845.6|8445
1646236800000|2022-03-02 16:00:00|1875.16|1857.36|1874.65|1856.85|1886.37|1868.57|1867.26|1849.46|6782
1646240400000|2022-03-02 17:00:00|1874.63|1856.83|1863.71|1845.91|1885.65|1867.85|1863.5|1845.7|5664
1646244000000|2022-03-02 18:00:00|1863.87|1846.07|1856.46|1838.66|1876.48|1858.68|1847.54|1829.74|5753
1646247600000|2022-03-02 19:00:00|1856.44|1838.64|1863.14|1845.34|1870.25|1852.45|1847.6|1829.8|5242
1646251200000|2022-03-02 20:00:00|1863.16|1845.36|1859.21|1841.41|1869.59|1851.79|1857.62|1839.82|5125
1646254800000|2022-03-02 21:00:00|1859.24|1841.44|1883.56|1865.76|1883.91|1866.11|1855.09|1837.29|4248
1646258400000|2022-03-02 22:00:00|1883.6|1865.8|1882.24|1864.44|1891.94|1874.14|1876.3|1858.5|4449
1646262000000|2022-03-02 23:00:00|1882.32|1864.52|1870.28|1852.48|1884.87|1867.07|1864.02|1846.22|5670
1646265600000|2022-03-03 00:00:00|1870.31|1852.51|1868.95|1851.15|1875.4|1857.6|1850.56|1832.76|5729
1646269200000|2022-03-03 01:00:00|1869|1851.2|1843.44|1825.64|1871.4|1853.6|1836.1|1818.3|5483
1646272800000|2022-03-03 02:00:00|1843.47|1825.67|1838.29|1820.49|1846.09|1828.29|1821.1|1803.3|5952
1646276400000|2022-03-03 03:00:00|1838.19|1820.39|1828.19|1810.39|1839.51|1821.71|1814.7|1796.9|5598
1646280000000|2022-03-03 04:00:00|1828.18|1810.38|1830.8|1813|1840.4|1822.6|1822.25|1804.45|5412
1646283600000|2022-03-03 05:00:00|1830.78|1812.98|1830.11|1812.31|1835.55|1817.75|1825.73|1807.93|4817
1646287200000|2022-03-03 06:00:00|1830.1|1812.3|1840.66|1822.86|1843.6|1825.8|1814.4|1796.6|5030
1646290800000|2022-03-03 07:00:00|1840.4|1822.6|1842.56|1824.76|1852.62|1834.82|1835.71|1817.91|4419
1646294400000|2022-03-03 08:00:00|1842.6|1824.8|1837.95|1820.15|1850.75|1832.95|1834.35|1816.55|4305
1646298000000|2022-03-03 09:00:00|1837.96|1820.16|1825.93|1808.13|1839.06|1821.26|1820.6|1802.8|5577
1646301600000|2022-03-03 10:00:00|1825.35|1807.55|1839.82|1822.02|1842.71|1824.91|1819.22|1801.42|4986
1646305200000|2022-03-03 11:00:00|1839.37|1821.57|1842.24|1824.44|1850.85|1833.05|1835.32|1817.52|5693
1646308800000|2022-03-03 12:00:00|1842.23|1824.43|1854.24|1836.44|1859.4|1841.6|1838.48|1820.68|5179
1646312400000|2022-03-03 13:00:00|1854.23|1836.43|1868.68|1850.88|1869.38|1851.58|1850.32|1832.52|5841
1646316000000|2022-03-03 14:00:00|1868.7|1850.9|1847.51|1829.71|1872.81|1855.01|1833.68|1815.88|6544
1646319600000|2022-03-03 15:00:00|1847.49|1829.69|1820.36|1802.56|1854.98|1837.18|1811.45|1793.65|7358
1646323200000|2022-03-03 16:00:00|1820.69|1802.89|1819.4|1801.6|1832.4|1814.6|1804.64|1786.84|5650
1646326800000|2022-03-03 17:00:00|1819.57|1801.77|1819.51|1801.71|1829.4|1811.6|1788.74|1770.94|5803
1646330400000|2022-03-03 18:00:00|1819.53|1801.73|1816.49|1798.69|1829.4|1811.6|1812.6|1794.8|4489
1646334000000|2022-03-03 19:00:00|1816.5|1798.7|1814.74|1796.94|1828.4|1810.6|1806.8|1789|4221
1646337600000|2022-03-03 20:00:00|1814.53|1796.73|1798.28|1780.48|1816.4|1798.6|1791.45|1773.65|4936
1646341200000|2022-03-03 21:00:00|1798.31|1780.51|1797.79|1779.99|1805.24|1787.44|1787.05|1769.25|4154
1646344800000|2022-03-03 22:00:00|1797.38|1779.58|1807.43|1789.63|1819.81|1802.01|1797.05|1779.25|3932
1646348400000|2022-03-03 23:00:00|1807.19|1789.39|1811.26|1793.46|1818.49|1800.69|1803.8|1786|3961
1646352000000|2022-03-04 00:00:00|1811.22|1793.42|1756.11|1738.31|1815.4|1797.6|1747.45|1729.65|6159
1646355600000|2022-03-04 01:00:00|1756.22|1738.42|1753.4|1735.6|1761.58|1743.78|1721.35|1703.55|6312
1646359200000|2022-03-04 02:00:00|1753.45|1735.65|1744.4|1726.6|1753.45|1735.65|1741.72|1723.92|3740
1646362800000|2022-03-04 03:00:00|1744.39|1726.59|1743.61|1725.81|1747.75|1729.95|1728.36|1710.56|3901
1646366400000|2022-03-04 04:00:00|1743.59|1725.79|1742.42|1724.62|1745.19|1727.39|1731.24|1713.44|4609
1646370000000|2022-03-04 05:00:00|1742.4|1724.6|1736.4|1718.6|1747.5|1729.7|1723.9|1706.1|4508
1646373600000|2022-03-04 06:00:00|1736.34|1718.54|1735.75|1717.95|1742.5|1724.7|1728.73|1710.93|4050
1646377200000|2022-03-04 07:00:00|1735.8|1718|1736.4|1718.6|1737.5|1719.7|1726.41|1708.61|4089
1646380800000|2022-03-04 08:00:00|1736.32|1718.52|1744.51|1726.71|1754.4|1736.6|1707.16|1689.36|6301
1646384400000|2022-03-04 09:00:00|1744.7|1726.9|1734.58|1716.78|1752.4|1734.6|1728.47|1710.67|6066
1646388000000|2022-03-04 10:00:00|1734.63|1716.83|1747.41|1729.61|1752.4|1734.6|1733.72|1715.92|4828
1646391600000|2022-03-04 11:00:00|1747.52|1729.72|1752.7|1734.9|1763.78|1745.98|1743.47|1725.67|4736
1646395200000|2022-03-04 12:00:00|1752.72|1734.92|1744.28|1726.48|1758.41|1740.61|1732.51|1714.71|5946
1646398800000|2022-03-04 13:00:00|1743.53|1725.73|1733.89|1716.09|1763.48|1745.68|1732.12|1714.32|7030
1646402400000|2022-03-04 14:00:00|1733.64|1715.84|1724.51|1706.71|1735.78|1717.98|1707.41|1689.61|8011
1646406000000|2022-03-04 15:00:00|1724.48|1706.68|1711.3|1693.5|1730.4|1712.6|1706.47|1688.67|5683
1646409600000|2022-03-04 16:00:00|1711.36|1693.56|1721.74|1703.94|1725.43|1707.63|1705.5|1687.7|4244
1646413200000|2022-03-04 17:00:00|1721.75|1703.95|1727.36|1709.56|1731.84|1714.04|1715.54|1697.74|3262
1646416800000|2022-03-04 18:00:00|1727.4|1709.6|1713.35|1695.55|1734.45|1716.65|1712.52|1694.72|3103
1646420400000|2022-03-04 19:00:00|1713.38|1695.58|1687.3|1669.5|1716.12|1698.32|1682.12|1664.32|4803
1646424000000|2022-03-04 20:00:00|1687.29|1669.49|1688.9|1671.1|1694.4|1676.6|1670.55|1652.75|5672
1646427600000|2022-03-04 21:00:00|1688.54|1670.74|1685.76|1667.96|1693.34|1675.54|1678.47|1660.67|5270
1646467200000|2022-03-05 08:00:00|1692.09|1674.29|1694.91|1677.11|1703.78|1685.98|1683.6|1665.8|4485
1646470800000|2022-03-05 09:00:00|1695.01|1677.21|1695.22|1677.42|1696.07|1678.27|1688.34|1670.54|3987
1646474400000|2022-03-05 10:00:00|1695.07|1677.27|1706.99|1689.19|1707.41|1689.61|1680.68|1662.88|4617
1646478000000|2022-03-05 11:00:00|1707.01|1689.21|1712.25|1694.45|1733.92|1716.12|1701.13|1683.33|4986
1646481600000|2022-03-05 12:00:00|1712.21|1694.41|1716.3|1698.5|1725.22|1707.42|1706.72|1688.92|5037
1646485200000|2022-03-05 13:00:00|1716.27|1698.47|1700.61|1682.81|1716.41|1698.61|1694.63|1676.83|5183
1646488800000|2022-03-05 14:00:00|1700.62|1682.82|1717.87|1700.07|1718.33|1700.53|1696.37|1678.57|5344
1646492400000|2022-03-05 15:00:00|1717.9|1700.1|1740.47|1722.67|1754.85|1737.05|1716.53|1698.73|5013
1646496000000|2022-03-05 16:00:00|1740.5|1722.7|1762.4|1744.6|1788.92|1771.12|1739.61|1721.81|6023
1646499600000|2022-03-05 17:00:00|1762.21|1744.41|1738.38|1720.58|1766.69|1748.89|1737.4|1719.6|4579
1646503200000|2022-03-05 18:00:00|1737.98|1720.18|1744.49|1726.69|1747.2|1729.4|1728.32|1710.52|4925
1646506800000|2022-03-05 19:00:00|1744.48|1726.68|1751.5|1733.7|1755.33|1737.53|1739.9|1722.1|4049
1646510400000|2022-03-05 20:00:00|1751.54|1733.74|1743.61|1725.81|1756.4|1738.6|1740.33|1722.53|3911
1646514000000|2022-03-05 21:00:00|1743.65|1725.85|1737.29|1719.49|1748.76|1730.96|1735|1717.2|3212
1646517600000|2022-03-05 22:00:00|1737.42|1719.62|1743.44|1725.64|1743.45|1725.65|1734.32|1716.52|3286
1646521200000|2022-03-05 23:00:00|1743.49|1725.69|1741.1|1723.3|1744.18|1726.38|1734.25|1716.45|3696
1646524800000|2022-03-06 00:00:00|1741.12|1723.32|1747.34|1729.54|1754.56|1736.76|1737.3|1719.5|3086
1646528400000|2022-03-06 01:00:00|1747.29|1729.49|1730.63|1712.83|1748.46|1730.66|1725.26|1707.46|2712
1646532000000|2022-03-06 02:00:00|1730.66|1712.86|1718.49|1700.69|1730.66|1712.86|1713.22|1695.42|2588
1646535600000|2022-03-06 03:00:00|1718.47|1700.67|1704.59|1686.79|1721.67|1703.87|1697.76|1679.96|3611
1646539200000|2022-03-06 04:00:00|1704.62|1686.82|1711.39|1693.59|1721.01|1703.21|1678.13|1660.33|5603
1646542800000|2022-03-06 05:00:00|1711.71|1693.91|1708.26|1690.46|1720.32|1702.52|1706.71|1688.91|3767
1646546400000|2022-03-06 06:00:00|1708.21|1690.41|1719.53|1701.73|1726.25|1708.45|1707.54|1689.74|4116
1646550000000|2022-03-06 07:00:00|1719.5|1701.7|1714.56|1696.76|1721.44|1703.64|1706.53|1688.73|3671
1646553600000|2022-03-06 08:00:00|1714.55|1696.75|1704.72|1686.92|1714.78|1696.98|1699.59|1681.79|3876
1646557200000|2022-03-06 09:00:00|1704.67|1686.87|1673.57|1655.77|1707.12|1689.32|1673.38|1655.58|4953
1646560800000|2022-03-06 10:00:00|1673.52|1655.72|1675.12|1657.32|1681.55|1663.75|1661.56|1643.76|6051
1646564400000|2022-03-06 11:00:00|1674.83|1657.03|1681.89|1664.09|1683.25|1665.45|1667.01|1649.21|4806
1646568000000|2022-03-06 12:00:00|1681.86|1664.06|1687.17|1669.37|1687.59|1669.79|1677.57|1659.77|1572
1646571600000|2022-03-06 13:00:00|1688.87|1671.07|1696.8|1679|1705.36|1687.56|1688.87|1671.07|5458
1646575200000|2022-03-06 14:00:00|1696.72|1678.92|1689.99|1672.19|1698.48|1680.68|1686.63|1668.83|4748
1646578800000|2022-03-06 15:00:00|1689.98|1672.18|1705.32|1687.52|1707.29|1689.49|1682.13|1664.33|4472
1646582400000|2022-03-06 16:00:00|1705.3|1687.5|1723.66|1705.86|1730.11|1712.31|1696.3|1678.5|6059
1646586000000|2022-03-06 17:00:00|1723.65|1705.85|1722.39|1704.59|1728.2|1710.4|1714.22|1696.42|4751
1646589600000|2022-03-06 18:00:00|1722.36|1704.56|1726.25|1708.45|1733.4|1715.6|1716.33|1698.53|5009
1646593200000|2022-03-06 19:00:00|1726.24|1708.44|1727.32|1709.52|1744.37|1726.57|1720.44|1702.64|4659
1646596800000|2022-03-06 20:00:00|1727.34|1709.54|1744.45|1726.65|1749.49|1731.69|1724.3|1706.5|4275
1646600400000|2022-03-06 21:00:00|1744.46|1726.66|1758.48|1740.68|1758.69|1740.89|1742.17|1724.37|4389
1646604000000|2022-03-06 22:00:00|1758.52|1740.72|1740.77|1722.97|1767.4|1749.6|1739.09|1721.29|3648
1646607600000|2022-03-06 23:00:00|1741.09|1723.29|1707.4|1689.6|1743.72|1725.92|1699.75|1681.95|6319
1646611200000|2022-03-07 00:00:00|1707.46|1689.66|1680.68|1662.88|1708.68|1690.88|1666.54|1648.74|7182
1646614800000|2022-03-07 01:00:00|1680.65|1662.85|1661.31|1643.51|1696.13|1678.33|1659.4|1641.6|3958
1646618400000|2022-03-07 02:00:00|1661.14|1643.34|1651.8|1634|1671.35|1653.55|1639.7|1621.9|5808
1646622000000|2022-03-07 03:00:00|1651.56|1633.76|1649.4|1631.6|1655.4|1637.6|1635.58|1617.78|5647
1646625600000|2022-03-07 04:00:00|1649.41|1631.61|1651.32|1633.52|1656.22|1638.42|1645.35|1627.55|3619
1646629200000|2022-03-07 05:00:00|1651.4|1633.6|1657.58|1639.78|1662.4|1644.6|1641.95|1624.15|3523
1646632800000|2022-03-07 06:00:00|1657.85|1640.05|1670.97|1653.17|1672.41|1654.61|1656.4|1638.6|3395
1646636400000|2022-03-07 07:00:00|1670.98|1653.18|1649.48|1631.68|1673.4|1655.6|1643.6|1625.8|4984
1646640000000|2022-03-07 08:00:00|1649.43|1631.63|1654.66|1636.86|1657.62|1639.82|1626.6|1608.8|6182
1646643600000|2022-03-07 09:00:00|1654.69|1636.89|1642.9|1625.1|1663.4|1645.6|1642|1624.2|4393
1646647200000|2022-03-07 10:00:00|1642.95|1625.15|1644.42|1626.62|1653.7|1635.9|1637.8|1620|5002
1646650800000|2022-03-07 11:00:00|1644.4|1626.6|1661.3|1643.5|1662.65|1644.85|1642.86|1625.06|4290
1646654400000|2022-03-07 12:00:00|1661.28|1643.48|1679.45|1661.65|1689.05|1671.25|1661.22|1643.42|6044
1646658000000|2022-03-07 13:00:00|1679.48|1661.68|1702.59|1684.79|1710.15|1692.35|1678|1660.2|5614
1646661600000|2022-03-07 14:00:00|1702.67|1684.87|1691.9|1674.1|1722.28|1704.48|1691.9|1674.1|6779
1646665200000|2022-03-07 15:00:00|1692.57|1674.77|1699.32|1681.52|1702.6|1684.8|1680.38|1662.58|6329
1646668800000|2022-03-07 16:00:00|1699.31|1681.51|1695.53|1677.73|1716.54|1698.74|1692.75|1674.95|6233
1646672400000|2022-03-07 17:00:00|1695.69|1677.89|1685.4|1667.6|1697.44|1679.64|1679|1661.2|5036
1646676000000|2022-03-07 18:00:00|1684.7|1666.9|1663.5|1645.7|1684.7|1666.9|1654.05|1636.25|5652
1646679600000|2022-03-07 19:00:00|1663.4|1645.6|1621.21|1603.41|1668.4|1650.6|1612.85|1595.05|5915
1646683200000|2022-03-07 20:00:00|1621.32|1603.52|1634.28|1616.48|1638.3|1620.5|1609.72|1591.92|6545
1646686800000|2022-03-07 21:00:00|1634.25|1616.45|1630.41|1612.61|1652.47|1634.67|1624.37|1606.57|5930
1646690400000|2022-03-07 22:00:00|1630.44|1612.64|1642.89|1625.09|1648.9|1631.1|1629.59|1611.79|4300
1646694000000|2022-03-07 23:00:00|1642.94|1625.14|1649.6|1631.8|1666.55|1648.75|1639.18|1621.38|5958
1646697600000|2022-03-08 00:00:00|1649.49|1631.69|1660.4|1642.6|1670.3|1652.5|1640.45|1622.65|5373
1646701200000|2022-03-08 01:00:00|1660.43|1642.63|1657.81|1640.01|1670.08|1652.28|1650.4|1632.6|5064
1646704800000|2022-03-08 02:00:00|1657.74|1639.94|1673.33|1655.53|1682.68|1664.88|1652.6|1634.8|5333
1646708400000|2022-03-08 03:00:00|1673.31|1655.51|1678.1|1660.3|1678.57|1660.77|1668.65|1650.85|3952
1646712000000|2022-03-08 04:00:00|1678.12|1660.32|1676.23|1658.43|1692.9|1675.1|1673.89|1656.09|3103
1646715600000|2022-03-08 05:00:00|1676.26|1658.46|1665.6|1647.8|1680.9|1663.1|1657.17|1639.37|3775
1646719200000|2022-03-08 06:00:00|1665.85|1648.05|1657.66|1639.86|1670.4|1652.6|1645.44|1627.64|4741
1646722800000|2022-03-08 07:00:00|1657.67|1639.87|1672.43|1654.63|1680.4|1662.6|1651.3|1633.5|4364
1646726400000|2022-03-08 08:00:00|1672.53|1654.73|1683.41|1665.61|1695.8|1678|1670.32|1652.52|6099
1646730000000|2022-03-08 09:00:00|1683.42|1665.62|1696.35|1678.55|1697.43|1679.63|1682.52|1664.72|5432
1646733600000|2022-03-08 10:00:00|1696.37|1678.57|1698.33|1680.53|1703.4|1685.6|1677.95|1660.15|4682
1646737200000|2022-03-08 11:00:00|1698.06|1680.26|1698.41|1680.61|1701.57|1683.77|1685.33|1667.53|4767
1646740800000|2022-03-08 12:00:00|1698.48|1680.68|1690.55|1672.75|1705.45|1687.65|1683.52|1665.72|5846
1646744400000|2022-03-08 13:00:00|1690.56|1672.76|1689.15|1671.35|1697.4|1679.6|1673.32|1655.52|5346
1646748000000|2022-03-08 14:00:00|1688.9|1671.1|1695.71|1677.91|1708.43|1690.63|1684.43|1666.63|6116
1646751600000|2022-03-08 15:00:00|1695.45|1677.65|1691.36|1673.56|1700.42|1682.62|1673.34|1655.54|6532
1646755200000|2022-03-08 16:00:00|1691.39|1673.59|1681.4|1663.6|1702.4|1684.6|1675.35|1657.55|6494
1646758800000|2022-03-08 17:00:00|1681.65|1663.85|1715.58|1697.78|1720.4|1702.6|1680.14|1662.34|7012
1646762400000|2022-03-08 18:00:00|1715.56|1697.76|1714.33|1696.53|1735.4|1717.6|1712.32|1694.52|7217
1646766000000|2022-03-08 19:00:00|1714.32|1696.52|1722.8|1705|1724.8|1707|1701.93|1684.13|4850
1646769600000|2022-03-08 20:00:00|1722.73|1704.93|1704.89|1687.09|1725.55|1707.75|1697.56|1679.76|4377
1646773200000|2022-03-08 21:00:00|1704.94|1687.14|1689.47|1671.67|1707.8|1690|1686.8|1669|3892
1646776800000|2022-03-08 22:00:00|1689.53|1671.73|1692.49|1674.69|1701.09|1683.29|1687.95|1670.15|2618
1646780400000|2022-03-08 23:00:00|1692.48|1674.68|1705.4|1687.6|1707.4|1689.6|1689.66|1671.86|3592
1646784000000|2022-03-09 00:00:00|1705.51|1687.71|1716.7|1698.9|1718.6|1700.8|1697.56|1679.76|3810
1646787600000|2022-03-09 01:00:00|1716.56|1698.76|1752.99|1735.19|1754.58|1736.78|1714.13|1696.33|4282
1646791200000|2022-03-09 02:00:00|1752.49|1734.69|1740.04|1722.24|1755.4|1737.6|1734.4|1716.6|6062
1646794800000|2022-03-09 03:00:00|1739.78|1721.98|1783.45|1765.65|1788.7|1770.9|1735.97|1718.17|6993
1646798400000|2022-03-09 04:00:00|1783.46|1765.66|1786.4|1768.6|1791.68|1773.88|1778.43|1760.63|6316
1646802000000|2022-03-09 05:00:00|1786.33|1768.53|1772.75|1754.95|1786.4|1768.6|1766.94|1749.14|3938
1646805600000|2022-03-09 06:00:00|1772.9|1755.1|1782.37|1764.57|1785.47|1767.67|1766.38|1748.58|3155
1646809200000|2022-03-09 07:00:00|1782.43|1764.63|1792.86|1775.06|1797.4|1779.6|1776.53|1758.73|4206
1646812800000|2022-03-09 08:00:00|1793.09|1775.29|1801.36|1783.56|1807.46|1789.66|1782.07|1764.27|6185
1646816400000|2022-03-09 09:00:00|1801.32|1783.52|1796.9|1779.1|1804.08|1786.28|1792.41|1774.61|4876
1646820000000|2022-03-09 10:00:00|1796.85|1779.05|1803.23|1785.43|1803.71|1785.91|1792.24|1774.44|3473
1646823600000|2022-03-09 11:00:00|1803.19|1785.39|1791.05|1773.25|1804.41|1786.61|1778.6|1760.8|4647
1646827200000|2022-03-09 12:00:00|1791.01|1773.21|1784.79|1766.99|1806.4|1788.6|1776.63|1758.83|5357
1646830800000|2022-03-09 13:00:00|1784.75|1766.95|1781|1763.2|1789.96|1772.16|1774.93|1757.13|5929
1646834400000|2022-03-09 14:00:00|1781.11|1763.31|1781.62|1763.82|1793.05|1775.25|1779.25|1761.45|6237
1646838000000|2022-03-09 15:00:00|1781.66|1763.86|1806.15|1788.35|1806.58|1788.78|1777.6|1759.8|4825
1646841600000|2022-03-09 16:00:00|1806.11|1788.31|1799.9|1782.1|1817.4|1799.6|1797.55|1779.75|5088
1646845200000|2022-03-09 17:00:00|1800.06|1782.26|1799.9|1782.1|1801.4|1783.6|1785.08|1767.28|3738
1646848800000|2022-03-09 18:00:00|1799.46|1781.66|1778.41|1760.61|1799.52|1781.72|1775|1757.2|5551
1646852400000|2022-03-09 19:00:00|1778.33|1760.53|1784.79|1766.99|1789.4|1771.6|1764.9|1747.1|5016
1646856000000|2022-03-09 20:00:00|1784.78|1766.98|1770.8|1753|1787.53|1769.73|1766.05|1748.25|5811
1646859600000|2022-03-09 21:00:00|1771.12|1753.32|1776.24|1758.44|1778.4|1760.6|1766.74|1748.94|4614
1646863200000|2022-03-09 22:00:00|1776.2|1758.4|1784.3|1766.5|1786|1768.2|1775.09|1757.29|2895
1646866800000|2022-03-09 23:00:00|1784.29|1766.49|1795.42|1777.62|1806.62|1788.82|1782.41|1764.61|4486
1646870400000|2022-03-10 00:00:00|1795.92|1778.12|1788.16|1770.36|1802.4|1784.6|1785.1|1767.3|5752
1646874000000|2022-03-10 01:00:00|1788.15|1770.35|1761.01|1743.21|1798.4|1780.6|1757.83|1740.03|6037
1646877600000|2022-03-10 02:00:00|1760.97|1743.17|1752.01|1734.21|1766.48|1748.68|1749.47|1731.67|5950
1646881200000|2022-03-10 03:00:00|1751.51|1733.71|1745.54|1727.74|1756.67|1738.87|1745.45|1727.65|4724
1646884800000|2022-03-10 04:00:00|1745.52|1727.72|1711.22|1693.42|1749.87|1732.07|1710.23|1692.43|7243
1646888400000|2022-03-10 05:00:00|1711.4|1693.6|1691.08|1673.28|1713.65|1695.85|1678.72|1660.92|7292
1646892000000|2022-03-10 06:00:00|1691.1|1673.3|1694.45|1676.65|1695.4|1677.6|1679.05|1661.25|6289
1646895600000|2022-03-10 07:00:00|1694.4|1676.6|1707.23|1689.43|1709.04|1691.24|1692.47|1674.67|5177
1646899200000|2022-03-10 08:00:00|1707.22|1689.42|1716.8|1699|1719.4|1701.6|1694.03|1676.23|6253
1646902800000|2022-03-10 09:00:00|1716.55|1698.75|1711.39|1693.59|1718.99|1701.19|1703.15|1685.35|5559
1646906400000|2022-03-10 10:00:00|1711.3|1693.5|1700.08|1682.28|1714.05|1696.25|1698.5|1680.7|4718
1646910000000|2022-03-10 11:00:00|1699.56|1681.76|1702.56|1684.76|1705.46|1687.66|1695.28|1677.48|4914
1646913600000|2022-03-10 12:00:00|1702.55|1684.75|1707.96|1690.16|1713.4|1695.6|1696.17|1678.37|5294
1646917200000|2022-03-10 13:00:00|1707.86|1690.06|1692.18|1674.38|1734.25|1716.45|1678.52|1660.72|7064
1646920800000|2022-03-10 14:00:00|1692.28|1674.48|1701.13|1683.33|1701.55|1683.75|1683.43|1665.63|6998
1646924400000|2022-03-10 15:00:00|1701.05|1683.25|1702.13|1684.33|1718.69|1700.89|1691.23|1673.43|7733
1646928000000|2022-03-10 16:00:00|1702.09|1684.29|1710.9|1693.1|1713|1695.2|1698.4|1680.6|7733
1646931600000|2022-03-10 17:00:00|1710.86|1693.06|1714.69|1696.89|1724.17|1706.37|1704.75|1686.95|6950
1646935200000|2022-03-10 18:00:00|1714.73|1696.93|1720.71|1702.91|1722.42|1704.62|1710.24|1692.44|5758
1646938800000|2022-03-10 19:00:00|1720.62|1702.82|1720.66|1702.86|1726.4|1708.6|1714.21|1696.41|5044
1646942400000|2022-03-10 20:00:00|1720.65|1702.85|1722.36|1704.56|1724.4|1706.6|1709.85|1692.05|4319
1646946000000|2022-03-10 21:00:00|1722.33|1704.53|1708.97|1691.17|1724.12|1706.32|1707.9|1690.1|3190
1646949600000|2022-03-10 22:00:00|1708.8|1691|1715.41|1697.61|1716.51|1698.71|1695.98|1678.18|2518
1646953200000|2022-03-10 23:00:00|1715.37|1697.57|1705.9|1688.1|1718.9|1701.1|1698.9|1681.1|4670
1646956800000|2022-03-11 00:00:00|1706.07|1688.27|1702.73|1684.93|1708.41|1690.61|1691.8|1674|6301
1646960400000|2022-03-11 01:00:00|1702.71|1684.91|1694.35|1676.55|1704.15|1686.35|1686.78|1668.98|7362
1646964000000|2022-03-11 02:00:00|1694.18|1676.38|1690.89|1673.09|1710.59|1692.79|1678.6|1660.8|5283
1646967600000|2022-03-11 03:00:00|1691.4|1673.6|1713.6|1695.8|1716.49|1698.69|1687.88|1670.08|5355
1646971200000|2022-03-11 04:00:00|1713.53|1695.73|1710.69|1692.89|1729|1711.2|1703.74|1685.94|4688
1646974800000|2022-03-11 05:00:00|1710.53|1692.73|1741.08|1723.28|1741.64|1723.84|1708.42|1690.62|5167
1646978400000|2022-03-11 06:00:00|1741.09|1723.29|1773.68|1755.88|1779.21|1761.41|1740.31|1722.51|7135
1646982000000|2022-03-11 07:00:00|1773.72|1755.92|1782.81|1765.01|1794.44|1776.64|1773.69|1755.89|6688
1646985600000|2022-03-11 08:00:00|1782.79|1764.99|1778.95|1761.15|1789.8|1772|1777.39|1759.59|5980
1646989200000|2022-03-11 09:00:00|1778.96|1761.16|1785.16|1767.36|1789.03|1771.23|1768.48|1750.68|5298
1646992800000|2022-03-11 10:00:00|1785.19|1767.39|1782.53|1764.73|1799.3|1781.5|1779.44|1761.64|5661
1646996400000|2022-03-11 11:00:00|1782.75|1764.95|1832.81|1815.01|1833.4|1815.6|1776.37|1758.57|8946
1647000000000|2022-03-11 12:00:00|1832.5|1814.7|1836.63|1818.83|1857.4|1839.6|1824.05|1806.25|9407
1647003600000|2022-03-11 13:00:00|1836.65|1818.85|1815.14|1797.34|1841.08|1823.28|1810.3|1792.5|9142
1647007200000|2022-03-11 14:00:00|1814.88|1797.08|1808.48|1790.68|1831.4|1813.6|1804.13|1786.33|7883
1647010800000|2022-03-11 15:00:00|1808.49|1790.69|1799.09|1781.29|1808.94|1791.14|1784.02|1766.22|9011
1647014400000|2022-03-11 16:00:00|1799.15|1781.35|1798.41|1780.61|1847.9|1830.1|1793.4|1775.6|9271
1647018000000|2022-03-11 17:00:00|1798.42|1780.62|1771.35|1753.55|1803.06|1785.26|1755.6|1737.8|7200
1647021600000|2022-03-11 18:00:00|1771.41|1753.61|1761.99|1744.19|1777.58|1759.78|1761.67|1743.87|5308
1647025200000|2022-03-11 19:00:00|1761.91|1744.11|1806.55|1788.75|1807.58|1789.78|1755.38|1737.58|6162
1647028800000|2022-03-11 20:00:00|1806.6|1788.8|1782.04|1764.24|1812.2|1794.4|1779.59|1761.79|7075
1647032400000|2022-03-11 21:00:00|1781.95|1764.15|1794.51|1776.71|1800.55|1782.75|1780.21|1762.41|7066
1647072000000|2022-03-12 08:00:00|1838.26|1820.46|1830.98|1813.18|1843.56|1825.76|1816.86|1799.06|6083
1647075600000|2022-03-12 09:00:00|1831.01|1813.21|1836.56|1818.76|1846.24|1828.44|1827.13|1809.33|4621
1647079200000|2022-03-12 10:00:00|1836.57|1818.77|1837.59|1819.79|1847.81|1830.01|1829.08|1811.28|4557
1647082800000|2022-03-12 11:00:00|1837.57|1819.77|1828.32|1810.52|1851.28|1833.48|1824.32|1806.52|4968
1647086400000|2022-03-12 12:00:00|1828.33|1810.53|1815.9|1798.1|1831.14|1813.34|1813.38|1795.58|6244
1647090000000|2022-03-12 13:00:00|1815.91|1798.11|1821.01|1803.21|1825.73|1807.93|1813.59|1795.79|4324
1647093600000|2022-03-12 14:00:00|1820.52|1802.72|1825.12|1807.32|1827.04|1809.24|1816.14|1798.34|1554
1647097200000|2022-03-12 15:00:00|1812.37|1794.57|1838.15|1820.35|1849.87|1832.07|1809.05|1791.25|5258
1647100800000|2022-03-12 16:00:00|1838.2|1820.4|1853.55|1835.75|1866.23|1848.43|1831.08|1813.28|5821
1647104400000|2022-03-12 17:00:00|1853.52|1835.72|1870.53|1852.73|1874.99|1857.19|1853.31|1835.51|6969
1647108000000|2022-03-12 18:00:00|1870.54|1852.74|1857.37|1839.57|1882.63|1864.83|1853.58|1835.78|6460
1647111600000|2022-03-12 19:00:00|1857.38|1839.58|1853.83|1836.03|1858.89|1841.09|1847.88|1830.08|5521
1647115200000|2022-03-12 20:00:00|1853.87|1836.07|1844.05|1826.25|1859.7|1841.9|1841.59|1823.79|4579
1647118800000|2022-03-12 21:00:00|1844.08|1826.28|1832.88|1815.08|1848.15|1830.35|1830.45|1812.65|4448
1647122400000|2022-03-12 22:00:00|1832.87|1815.07|1833.82|1816.02|1841.9|1824.1|1827.93|1810.13|4104
1647126000000|2022-03-12 23:00:00|1833.84|1816.04|1822.52|1804.72|1838.57|1820.77|1819.33|1801.53|4870
1647129600000|2022-03-13 00:00:00|1822.53|1804.73|1826.09|1808.29|1827.12|1809.32|1811.59|1793.79|5966
1647133200000|2022-03-13 01:00:00|1826.12|1808.32|1821.89|1804.09|1847.44|1829.64|1821.06|1803.26|5788
1647136800000|2022-03-13 02:00:00|1821.86|1804.06|1830.2|1812.4|1835.35|1817.55|1821.02|1803.22|4748
1647140400000|2022-03-13 03:00:00|1830.43|1812.63|1829.47|1811.67|1839.08|1821.28|1825.36|1807.56|4338
1647144000000|2022-03-13 04:00:00|1829.52|1811.72|1812.28|1794.48|1834.94|1817.14|1811.56|1793.76|3423
1647147600000|2022-03-13 05:00:00|1812.29|1794.49|1815.77|1797.97|1822.54|1804.74|1812.21|1794.41|3363
1647151200000|2022-03-13 06:00:00|1815.7|1797.9|1820.62|1802.82|1820.85|1803.05|1812.92|1795.12|3943
1647154800000|2022-03-13 07:00:00|1820.63|1802.83|1822.55|1804.75|1831.22|1813.42|1819.77|1801.97|3781
1647158400000|2022-03-13 08:00:00|1822.46|1804.66|1820.83|1803.03|1825.21|1807.41|1816.14|1798.34|3664
1647162000000|2022-03-13 09:00:00|1820.9|1803.1|1812.5|1794.7|1823.44|1805.64|1803.1|1785.3|4553
1647165600000|2022-03-13 10:00:00|1812.36|1794.56|1806.86|1789.06|1814.4|1796.6|1793.25|1775.45|4924
1647169200000|2022-03-13 11:00:00|1806.74|1788.94|1796.38|1778.58|1809.66|1791.86|1791.56|1773.76|4554
1647172800000|2022-03-13 12:00:00|1796.57|1778.77|1776.33|1758.53|1797.33|1779.53|1768.5|1750.7|6539
1647176400000|2022-03-13 13:00:00|1776.3|1758.5|1790.16|1772.36|1794.47|1776.67|1773.77|1755.97|6136
1647180000000|2022-03-13 14:00:00|1790.22|1772.42|1791.31|1773.51|1798.36|1780.56|1789.23|1771.43|4357
1647183600000|2022-03-13 15:00:00|1791.32|1773.52|1784.64|1766.84|1805.68|1787.88|1782.22|1764.42|5086
1647187200000|2022-03-13 16:00:00|1784.48|1766.68|1789.89|1772.09|1797.58|1779.78|1781.09|1763.29|4426
1647190800000|2022-03-13 17:00:00|1789.87|1772.07|1805.39|1787.59|1814.24|1796.44|1785.03|1767.23|5460
1647194400000|2022-03-13 18:00:00|1805.46|1787.66|1809.48|1791.68|1813.28|1795.48|1803.42|1785.62|4236
1647198000000|2022-03-13 19:00:00|1809.4|1791.6|1795.52|1777.72|1811.82|1794.02|1793.44|1775.64|4249
1647201600000|2022-03-13 20:00:00|1795.5|1777.7|1793.28|1775.48|1795.5|1777.7|1778.34|1760.54|5503
1647205200000|2022-03-13 21:00:00|1793.26|1775.46|1797.63|1779.83|1801.88|1784.08|1789.49|1771.69|3627
1647208800000|2022-03-13 22:00:00|1797.65|1779.85|1741.44|1723.64|1802.48|1784.68|1727.88|1710.08|6755
1647212400000|2022-03-13 23:00:00|1741.4|1723.6|1731.15|1713.35|1748.42|1730.62|1721.99|1704.19|7921
1647216000000|2022-03-14 00:00:00|1731.1|1713.3|1726.95|1709.15|1731.1|1713.3|1710.54|1692.74|6015
1647219600000|2022-03-14 01:00:00|1727|1709.2|1740.45|1722.65|1745.54|1727.74|1726.95|1709.15|5942
1647223200000|2022-03-14 02:00:00|1740.46|1722.66|1728.41|1710.61|1741.32|1723.52|1727.55|1709.75|3184
1647226800000|2022-03-14 03:00:00|1728.43|1710.63|1743.39|1725.59|1745.55|1727.75|1723.21|1705.41|2683
1647230400000|2022-03-14 04:00:00|1743.38|1725.58|1761.4|1743.6|1778.37|1760.57|1742.9|1725.1|5310
1647234000000|2022-03-14 05:00:00|1761.28|1743.48|1758.81|1741.01|1770.85|1753.05|1756.49|1738.69|4155
1647237600000|2022-03-14 06:00:00|1758.48|1740.68|1762.06|1744.26|1772.46|1754.66|1757.39|1739.59|4016
1647241200000|2022-03-14 07:00:00|1762.01|1744.21|1779.4|1761.6|1782.62|1764.82|1760.58|1742.78|4807
1647244800000|2022-03-14 08:00:00|1779.36|1761.56|1786.19|1768.39|1793.95|1776.15|1777.13|1759.33|4858
1647248400000|2022-03-14 09:00:00|1785.86|1768.06|1787.56|1769.76|1793.4|1775.6|1778.26|1760.46|4364
1647252000000|2022-03-14 10:00:00|1787.58|1769.78|1776.75|1758.95|1790.3|1772.5|1773.45|1755.65|3961
1647255600000|2022-03-14 11:00:00|1776.65|1758.85|1764.96|1747.16|1778.48|1760.68|1764.22|1746.42|4493
1647259200000|2022-03-14 12:00:00|1764.95|1747.15|1761.53|1743.73|1768.51|1750.71|1749.77|1731.97|5483
1647262800000|2022-03-14 13:00:00|1761.48|1743.68|1761.05|1743.25|1769.55|1751.75|1747.85|1730.05|5647
1647266400000|2022-03-14 14:00:00|1761.02|1743.22|1769.17|1751.37|1774.95|1757.15|1755.32|1737.52|3787
1647270000000|2022-03-14 15:00:00|1769.27|1751.47|1763.28|1745.48|1771.85|1754.05|1757.4|1739.6|2934
1647273600000|2022-03-14 16:00:00|1763.4|1745.6|1754.25|1736.45|1771.44|1753.64|1754.1|1736.3|3306
1647277200000|2022-03-14 17:00:00|1754.3|1736.5|1745.4|1727.6|1754.81|1737.01|1740.8|1723|3458
1647280800000|2022-03-14 18:00:00|1745.54|1727.74|1739.24|1721.44|1745.7|1727.9|1725.37|1707.57|3016
1647284400000|2022-03-14 19:00:00|1739.25|1721.45|1741.75|1723.95|1744.45|1726.65|1731.47|1713.67|3133
1647288000000|2022-03-14 20:00:00|1741.6|1723.8|1734.87|1717.07|1752.15|1734.35|1733.4|1715.6|2708
1647291600000|2022-03-14 21:00:00|1734.86|1717.06|1746.9|1729.1|1754.97|1737.17|1732.86|1715.06|3470
1647295200000|2022-03-14 22:00:00|1746.91|1729.11|1770.4|1752.6|1789.53|1771.73|1746.6|1728.8|5508
1647298800000|2022-03-14 23:00:00|1770.35|1752.55|1778.64|1760.84|1782.4|1764.6|1770.35|1752.55|4169
1647302400000|2022-03-15 00:00:00|1778.63|1760.83|1780.94|1763.14|1788.42|1770.62|1768.4|1750.6|5218
1647306000000|2022-03-15 01:00:00|1780.6|1762.8|1754.03|1736.23|1782.01|1764.21|1750.8|1733|5743
1647309600000|2022-03-15 02:00:00|1753.95|1736.15|1766.45|1748.65|1771.52|1753.72|1751.49|1733.69|4049
1647313200000|2022-03-15 03:00:00|1766.4|1748.6|1751.55|1733.75|1771.4|1753.6|1748.49|1730.69|4237
1647316800000|2022-03-15 04:00:00|1751.46|1733.66|1750.48|1732.68|1753.91|1736.11|1746|1728.2|3986
1647320400000|2022-03-15 05:00:00|1750.4|1732.6|1745.03|1727.23|1750.4|1732.6|1734.95|1717.15|4719
1647324000000|2022-03-15 06:00:00|1745.04|1727.24|1747.7|1729.9|1753.8|1736|1742.7|1724.9|3659
1647327600000|2022-03-15 07:00:00|1747.75|1729.95|1728.33|1710.53|1747.75|1729.95|1716.2|1698.4|6923
1647331200000|2022-03-15 08:00:00|1728.3|1710.5|1718.37|1700.57|1728.59|1710.79|1717.85|1700.05|5127
1647334800000|2022-03-15 09:00:00|1718.02|1700.22|1728.69|1710.89|1735.84|1718.04|1714.81|1697.01|4233
1647338400000|2022-03-15 10:00:00|1728.52|1710.72|1735.45|1717.65|1737.53|1719.73|1728.03|1710.23|3888
1647342000000|2022-03-15 11:00:00|1735.7|1717.9|1735.57|1717.77|1741.4|1723.6|1732.55|1714.75|2863
1647345600000|2022-03-15 12:00:00|1735.76|1717.96|1745.18|1727.38|1747.4|1729.6|1732.66|1714.86|3371
1647349200000|2022-03-15 13:00:00|1745.24|1727.44|1734.27|1716.47|1745.9|1728.1|1722.9|1705.1|5722
1647352800000|2022-03-15 14:00:00|1734.28|1716.48|1745.2|1727.4|1752.75|1734.95|1729.2|1711.4|6296
1647356400000|2022-03-15 15:00:00|1745.21|1727.41|1756.69|1738.89|1766.15|1748.35|1742.84|1725.04|5617
1647360000000|2022-03-15 16:00:00|1756.67|1738.87|1773.66|1755.86|1777.4|1759.6|1753.51|1735.71|5644
1647363600000|2022-03-15 17:00:00|1773.67|1755.87|1787.4|1769.6|1787.4|1769.6|1773.24|1755.44|3716
1647367200000|2022-03-15 18:00:00|1787.62|1769.82|1802.22|1784.42|1803.4|1785.6|1779.32|1761.52|4355
1647370800000|2022-03-15 19:00:00|1802.24|1784.44|1804.09|1786.29|1810.4|1792.6|1794.84|1777.04|5955
1647374400000|2022-03-15 20:00:00|1804.07|1786.27|1794.41|1776.61|1810.68|1792.88|1791.25|1773.45|5104
1647378000000|2022-03-15 21:00:00|1794.46|1776.66|1801.49|1783.69|1801.7|1783.9|1784.95|1767.15|4016
1647381600000|2022-03-15 22:00:00|1801.52|1783.72|1794.08|1776.28|1814.32|1796.52|1791.9|1774.1|5096
1647385200000|2022-03-15 23:00:00|1794.12|1776.32|1789.91|1772.11|1799.85|1782.05|1785.6|1767.8|2466
1647388800000|2022-03-16 00:00:00|1789.9|1772.1|1819.89|1802.09|1822.47|1804.67|1784.15|1766.35|4908
1647392400000|2022-03-16 01:00:00|1819.88|1802.08|1833.15|1815.35|1839.4|1821.6|1808.33|1790.53|5069
1647396000000|2022-03-16 02:00:00|1832.9|1815.1|1845.53|1827.73|1876.36|1858.56|1832.68|1814.88|6565
1647399600000|2022-03-16 03:00:00|1845.4|1827.6|1805.42|1787.62|1847.4|1829.6|1798.87|1781.07|7674
1647403200000|2022-03-16 04:00:00|1805.4|1787.6|1802.45|1784.65|1814.33|1796.53|1795.54|1777.74|4880
1647406800000|2022-03-16 05:00:00|1802.16|1784.36|1827.4|1809.6|1831.8|1814|1801.46|1783.66|3382
1647410400000|2022-03-16 06:00:00|1827.54|1809.74|1829.21|1811.41|1833.4|1815.6|1820.53|1802.73|4090
1647414000000|2022-03-16 07:00:00|1829.18|1811.38|1829.95|1812.15|1830.3|1812.5|1818|1800.2|4934
1647417600000|2022-03-16 08:00:00|1829.97|1812.17|1845.81|1828.01|1855.08|1837.28|1828.5|1810.7|7102
1647421200000|2022-03-16 09:00:00|1846.1|1828.3|1838.25|1820.45|1855.99|1838.19|1833.55|1815.75|6593
1647424800000|2022-03-16 10:00:00|1838.27|1820.47|1824.17|1806.37|1839.99|1822.19|1817.91|1800.11|5437
1647428400000|2022-03-16 11:00:00|1824.13|1806.33|1836.02|1818.22|1841.15|1823.35|1819.5|1801.7|5402
1647432000000|2022-03-16 12:00:00|1836.03|1818.23|1823.98|1806.18|1839.76|1821.96|1823.98|1806.18|5265
1647435600000|2022-03-16 13:00:00|1824.05|1806.25|1825.66|1807.86|1832|1814.2|1819.85|1802.05|6457
1647439200000|2022-03-16 14:00:00|1825.73|1807.93|1846.58|1828.78|1847.78|1829.98|1821.23|1803.43|8474
1647442800000|2022-03-16 15:00:00|1846.52|1828.72|1833.44|1815.64|1850.94|1833.14|1830.6|1812.8|5570
1647446400000|2022-03-16 16:00:00|1833.45|1815.65|1818.05|1800.25|1839.16|1821.36|1810.7|1792.9|6737
1647450000000|2022-03-16 17:00:00|1818.03|1800.23|1818.98|1801.18|1824.51|1806.71|1808.28|1790.48|7083
1647453600000|2022-03-16 18:00:00|1818.95|1801.15|1807.37|1789.57|1819.85|1802.05|1779.16|1761.36|11105
1647457200000|2022-03-16 19:00:00|1807.36|1789.56|1867.47|1849.67|1868.06|1850.26|1803.18|1785.38|8931
1647460800000|2022-03-16 20:00:00|1867.46|1849.66|1922.7|1904.9|1927.76|1909.96|1861.41|1843.61|7864
1647464400000|2022-03-16 21:00:00|1922.69|1904.89|1912.42|1894.62|1926.81|1909.01|1906.86|1889.06|5545
1647468000000|2022-03-16 22:00:00|1912.5|1894.7|1898.03|1880.23|1920.85|1903.05|1896.34|1878.54|5015
1647471600000|2022-03-16 23:00:00|1897.54|1879.74|1913.88|1896.08|1916.4|1898.6|1895.53|1877.73|5304
1647475200000|2022-03-17 00:00:00|1913.96|1896.16|1902.46|1884.66|1918.09|1900.29|1898.99|1881.19|5015
1647478800000|2022-03-17 01:00:00|1902.58|1884.78|1915.95|1898.15|1917.8|1900|1884.35|1866.55|4934
1647482400000|2022-03-17 02:00:00|1915.92|1898.12|1925|1907.2|1942.32|1924.52|1908.96|1891.16|5490
1647486000000|2022-03-17 03:00:00|1925.01|1907.21|1921.29|1903.49|1927.95|1910.15|1916.16|1898.36|3213
1647489600000|2022-03-17 04:00:00|1921.46|1903.66|1937.19|1919.39|1937.79|1919.99|1915.81|1898.01|3978
1647493200000|2022-03-17 05:00:00|1937.25|1919.45|1917.3|1899.5|1939.14|1921.34|1916.1|1898.3|4666
1647496800000|2022-03-17 06:00:00|1917.46|1899.66|1903.8|1886|1919.57|1901.77|1896.05|1878.25|4568
1647500400000|2022-03-17 07:00:00|1903.86|1886.06|1906.08|1888.28|1912.19|1894.39|1898.26|1880.46|5647
1647504000000|2022-03-17 08:00:00|1906.02|1888.22|1913.13|1895.33|1915.88|1898.08|1903.81|1886.01|4575
1647507600000|2022-03-17 09:00:00|1913.15|1895.35|1903.54|1885.74|1913.49|1895.69|1899.4|1881.6|6111
1647511200000|2022-03-17 10:00:00|1903.45|1885.65|1899.24|1881.44|1903.94|1886.14|1890.4|1872.6|7894
1647514800000|2022-03-17 11:00:00|1899.22|1881.42|1888.9|1871.1|1903.55|1885.75|1883.4|1865.6|5882
1647518400000|2022-03-17 12:00:00|1889.6|1871.8|1898.74|1880.94|1913.8|1896|1886.37|1868.57|6638
1647522000000|2022-03-17 13:00:00|1898.76|1880.96|1910.14|1892.34|1912.6|1894.8|1896.38|1878.58|8375
1647525600000|2022-03-17 14:00:00|1910.17|1892.37|1896.83|1879.03|1921.45|1903.65|1892.4|1874.6|8029
1647529200000|2022-03-17 15:00:00|1897.41|1879.61|1895.67|1877.87|1904.85|1887.05|1894.26|1876.46|7228
1647532800000|2022-03-17 16:00:00|1895.5|1877.7|1886.4|1868.6|1901.34|1883.54|1884.4|1866.6|6486
1647536400000|2022-03-17 17:00:00|1886.46|1868.66|1891.27|1873.47|1897.2|1879.4|1872.65|1854.85|7184
1647540000000|2022-03-17 18:00:00|1891.28|1873.48|1893.4|1875.6|1899.35|1881.55|1891.19|1873.39|6629
1647543600000|2022-03-17 19:00:00|1893.35|1875.55|1895.06|1877.26|1900.1|1882.3|1888.8|1871|7195
1647547200000|2022-03-17 20:00:00|1894.86|1877.06|1879.21|1861.41|1895.75|1877.95|1877.28|1859.48|3837
1647550800000|2022-03-17 21:00:00|1879.07|1861.27|1891.55|1873.75|1891.55|1873.75|1876.63|1858.83|1897
1647554400000|2022-03-17 22:00:00|1892.05|1874.25|1884.67|1866.87|1893.46|1875.66|1877.03|1859.23|3368
1647558000000|2022-03-17 23:00:00|1884.63|1866.83|1884.25|1866.45|1885.85|1868.05|1879.64|1861.84|2315
1647561600000|2022-03-18 00:00:00|1884.3|1866.5|1855.11|1837.31|1892.89|1875.09|1853.95|1836.15|3817
1647565200000|2022-03-18 01:00:00|1854.75|1836.95|1865.9|1848.1|1870.48|1852.68|1852.75|1834.95|4756
1647568800000|2022-03-18 02:00:00|1865.86|1848.06|1854.4|1836.6|1866.95|1849.15|1852.26|1834.46|6763
1647572400000|2022-03-18 03:00:00|1854.42|1836.62|1851.3|1833.5|1859.18|1841.38|1847.4|1829.6|6788
1647576000000|2022-03-18 04:00:00|1851.33|1833.53|1861.85|1844.05|1864.1|1846.3|1846.12|1828.32|6385
1647579600000|2022-03-18 05:00:00|1862|1844.2|1870.73|1852.93|1871.15|1853.35|1860.93|1843.13|7591
1647583200000|2022-03-18 06:00:00|1870.83|1853.03|1869.85|1852.05|1875.5|1857.7|1866.73|1848.93|5661
1647586800000|2022-03-18 07:00:00|1869.8|1852|1856.75|1838.95|1871.25|1853.45|1853.4|1835.6|5979
1647590400000|2022-03-18 08:00:00|1856.77|1838.97|1864.39|1846.59|1874.48|1856.68|1851.4|1833.6|8203
1647594000000|2022-03-18 09:00:00|1864.36|1846.56|1857.29|1839.49|1865.7|1847.9|1855.55|1837.75|7772
1647597600000|2022-03-18 10:00:00|1857.25|1839.45|1854.72|1836.92|1869.17|1851.37|1854.05|1836.25|7210
1647601200000|2022-03-18 11:00:00|1854.57|1836.77|1848.1|1830.3|1857.1|1839.3|1842.46|1824.66|7338
1647604800000|2022-03-18 12:00:00|1848.03|1830.23|1843.44|1825.64|1854.05|1836.25|1841.4|1823.6|6688
1647608400000|2022-03-18 13:00:00|1843.39|1825.59|1833.9|1816.1|1843.39|1825.59|1823|1805.2|7651
1647612000000|2022-03-18 14:00:00|1833.92|1816.12|1841.3|1823.5|1852.05|1834.25|1833.4|1815.6|7956
1647615600000|2022-03-18 15:00:00|1841.42|1823.62|1867.23|1849.43|1872.41|1854.61|1840.75|1822.95|8100
1647619200000|2022-03-18 16:00:00|1867.1|1849.3|1895.32|1877.52|1895.84|1878.04|1865.71|1847.91|6882
1647622800000|2022-03-18 17:00:00|1895.37|1877.57|1906.93|1889.13|1909.55|1891.75|1890.95|1873.15|7146
1647626400000|2022-03-18 18:00:00|1907.03|1889.23|1904.14|1886.34|1914.6|1896.8|1901.9|1884.1|6670
1647630000000|2022-03-18 19:00:00|1903.5|1885.7|1916.5|1898.7|1917.1|1899.3|1902|1884.2|6124
1647633600000|2022-03-18 20:00:00|1916.7|1898.9|1900.3|1882.5|1929.67|1911.87|1900.28|1882.48|4608
1647676800000|2022-03-19 08:00:00|1901.1|1883.3|1920.27|1902.47|1926.73|1908.93|1898.33|1880.53|4877
1647680400000|2022-03-19 09:00:00|1920.28|1902.48|1919.33|1901.53|1924.25|1906.45|1911.28|1893.48|4511
1647684000000|2022-03-19 10:00:00|1919.32|1901.52|1920.77|1902.97|1923.97|1906.17|1916.64|1898.84|4238
1647687600000|2022-03-19 11:00:00|1920.73|1902.93|1935.02|1917.22|1941.9|1924.1|1919|1901.2|4098
1647691200000|2022-03-19 12:00:00|1935.06|1917.26|1961.99|1944.19|1968.6|1950.8|1932.56|1914.76|7053
1647694800000|2022-03-19 13:00:00|1962.02|1944.22|1950.08|1932.28|1982.75|1964.95|1950.06|1932.26|6786
1647698400000|2022-03-19 14:00:00|1950.07|1932.27|1951.67|1933.87|1956.07|1938.27|1945.01|1927.21|2585
1647702000000|2022-03-19 15:00:00|1968.77|1950.97|1968.04|1950.24|1973.64|1955.84|1954.39|1936.59|6669
1647705600000|2022-03-19 16:00:00|1968.02|1950.22|1978.17|1960.37|1988.19|1970.39|1962.78|1944.98|6904
1647709200000|2022-03-19 17:00:00|1978.24|1960.44|1974.26|1956.46|1982.43|1964.63|1961.84|1944.04|6413
1647712800000|2022-03-19 18:00:00|1974.2|1956.4|1968.85|1951.05|1974.2|1956.4|1961.42|1943.62|4873
1647716400000|2022-03-19 19:00:00|1968.86|1951.06|1959.09|1941.29|1970.24|1952.44|1949.84|1932.04|5344
1647720000000|2022-03-19 20:00:00|1959.1|1941.3|1971.65|1953.85|1978.6|1960.8|1948.25|1930.45|5402
1647723600000|2022-03-19 21:00:00|1971.64|1953.84|1964.21|1946.41|1978.91|1961.11|1964.07|1946.27|3412
1647727200000|2022-03-19 22:00:00|1964.11|1946.31|1945.4|1927.6|1967.36|1949.56|1928.41|1910.61|6816
1647730800000|2022-03-19 23:00:00|1945.39|1927.59|1949.24|1931.44|1955.39|1937.59|1935.59|1917.79|5576
1647734400000|2022-03-20 00:00:00|1949.32|1931.52|1933.14|1915.34|1955.54|1937.74|1923.07|1905.27|6236
1647738000000|2022-03-20 01:00:00|1933.1|1915.3|1936.2|1918.4|1937.75|1919.95|1918.22|1900.42|5797
1647741600000|2022-03-20 02:00:00|1936.18|1918.38|1924.4|1906.6|1936.31|1918.51|1921.18|1903.38|4512
1647745200000|2022-03-20 03:00:00|1924.45|1906.65|1933.55|1915.75|1937.75|1919.95|1923.84|1906.04|3927
1647748800000|2022-03-20 04:00:00|1933.57|1915.77|1929.03|1911.23|1935.25|1917.45|1928.49|1910.69|4765
1647752400000|2022-03-20 05:00:00|1929.01|1911.21|1935.8|1918|1938.42|1920.62|1926.75|1908.95|4267
1647756000000|2022-03-20 06:00:00|1935.89|1918.09|1938.08|1920.28|1947.65|1929.85|1932.8|1915|3776
1647759600000|2022-03-20 07:00:00|1938.09|1920.29|1924.6|1906.8|1944.59|1926.79|1915.3|1897.5|4279
1647763200000|2022-03-20 08:00:00|1924.96|1907.16|1928.8|1911|1931.42|1913.62|1920.3|1902.5|4164
1647766800000|2022-03-20 09:00:00|1928.79|1910.99|1899.26|1881.46|1928.79|1910.99|1898.41|1880.61|2642
1647770400000|2022-03-20 10:00:00|1904.72|1886.92|1900.08|1882.28|1913.3|1895.5|1894.17|1876.37|5352
1647774000000|2022-03-20 11:00:00|1900.03|1882.23|1879.06|1861.26|1901.56|1883.76|1877.39|1859.59|5159
1647777600000|2022-03-20 12:00:00|1879.07|1861.27|1887.1|1869.3|1889.55|1871.75|1863.32|1845.52|5929
1647781200000|2022-03-20 13:00:00|1887.18|1869.38|1886.1|1868.3|1893.75|1875.95|1879.75|1861.95|5243
1647784800000|2022-03-20 14:00:00|1886.06|1868.26|1879.06|1861.26|1895.51|1877.71|1875.37|1857.57|5859
1647788400000|2022-03-20 15:00:00|1878.99|1861.19|1870.14|1852.34|1888.31|1870.51|1867.31|1849.51|4894
1647792000000|2022-03-20 16:00:00|1870.27|1852.47|1870.18|1852.38|1885.57|1867.77|1862.89|1845.09|5794
1647795600000|2022-03-20 17:00:00|1870.39|1852.59|1852.82|1835.02|1877.41|1859.61|1842.47|1824.67|6552
1647799200000|2022-03-20 18:00:00|1853.04|1835.24|1870.44|1852.64|1870.44|1852.64|1849.37|1831.57|4881
1647802800000|2022-03-20 19:00:00|1870.52|1852.72|1886.17|1868.37|1887.63|1869.83|1868.54|1850.74|4403
1647806400000|2022-03-20 20:00:00|1886.13|1868.33|1870.4|1852.6|1895.41|1877.61|1867.52|1849.72|4948
1647810000000|2022-03-20 21:00:00|1870.41|1852.61|1884.26|1866.46|1884.77|1866.97|1861.07|1843.27|3384
1647813600000|2022-03-20 22:00:00|1884.33|1866.53|1884.69|1866.89|1888.34|1870.54|1867.7|1849.9|5265
1647817200000|2022-03-20 23:00:00|1884.72|1866.92|1874.55|1856.75|1884.75|1866.95|1870.05|1852.25|6422
1647820800000|2022-03-21 00:00:00|1874.56|1856.76|1893.8|1876|1894.85|1877.05|1870.4|1852.6|6506
1647824400000|2022-03-21 01:00:00|1893.87|1876.07|1878.19|1860.39|1900.87|1883.07|1873.31|1855.51|5918
1647828000000|2022-03-21 02:00:00|1878.05|1860.25|1867.68|1849.88|1885.24|1867.44|1850.15|1832.35|6659
1647831600000|2022-03-21 03:00:00|1867.63|1849.83|1870.28|1852.48|1877.73|1859.93|1865.13|1847.33|7605
1647835200000|2022-03-21 04:00:00|1870.3|1852.5|1874.91|1857.11|1883.2|1865.4|1858.35|1840.55|6733
1647838800000|2022-03-21 05:00:00|1875.06|1857.26|1889.8|1872|1890.68|1872.88|1873.65|1855.85|6277
1647842400000|2022-03-21 06:00:00|1889.85|1872.05|1884.95|1867.15|1893.65|1875.85|1880.55|1862.75|6422
1647846000000|2022-03-21 07:00:00|1885|1867.2|1898.7|1880.9|1902.65|1884.85|1879.35|1861.55|6782
1647849600000|2022-03-21 08:00:00|1898.68|1880.88|1897.56|1879.76|1911.4|1893.6|1896.25|1878.45|5115
1647853200000|2022-03-21 09:00:00|1897.51|1879.71|1908.43|1890.63|1910|1892.2|1891.6|1873.8|7546
1647856800000|2022-03-21 10:00:00|1908.42|1890.62|1902.91|1885.11|1915.38|1897.58|1900.1|1882.3|7216
1647860400000|2022-03-21 11:00:00|1902.81|1885.01|1897.37|1879.57|1913.41|1895.61|1894.35|1876.55|6356
1647864000000|2022-03-21 12:00:00|1897.39|1879.59|1888.1|1870.3|1900.05|1882.25|1870.48|1852.68|8701
1647867600000|2022-03-21 13:00:00|1888.16|1870.36|1892.19|1874.39|1913.8|1896|1888.08|1870.28|8750
1647871200000|2022-03-21 14:00:00|1892.47|1874.67|1893.45|1875.65|1899.45|1881.65|1876.69|1858.89|9427
1647874800000|2022-03-21 15:00:00|1893.4|1875.6|1908.86|1891.06|1909.48|1891.68|1883.25|1865.45|7275
1647878400000|2022-03-21 16:00:00|1908.85|1891.05|1877.45|1859.65|1909.5|1891.7|1875.1|1857.3|7012
1647882000000|2022-03-21 17:00:00|1877.5|1859.7|1891.8|1874|1892.4|1874.6|1869.57|1851.77|5224
1647885600000|2022-03-21 18:00:00|1891.85|1874.05|1887.3|1869.5|1895.75|1877.95|1880.29|1862.49|4983
1647889200000|2022-03-21 19:00:00|1887.35|1869.55|1889.6|1871.8|1889.65|1871.85|1878.1|1860.3|5072
1647892800000|2022-03-21 20:00:00|1889.4|1871.6|1880.56|1862.76|1889.9|1872.1|1880.56|1862.76|4206
1647896400000|2022-03-21 21:00:00|1880.32|1862.52|1895.1|1877.3|1895.4|1877.6|1876.55|1858.75|3277
1647900000000|2022-03-21 22:00:00|1895.04|1877.24|1882.4|1864.6|1897.26|1879.46|1881.4|1863.6|3353
1647903600000|2022-03-21 23:00:00|1882.1|1864.3|1884.03|1866.23|1890.67|1872.87|1876.2|1858.4|4220
1647907200000|2022-03-22 00:00:00|1883.9|1866.1|1889.82|1872.02|1891.53|1873.73|1876.95|1859.15|4906
1647910800000|2022-03-22 01:00:00|1889.56|1871.76|1889.96|1872.16|1893.4|1875.6|1882.58|1864.78|5436
1647914400000|2022-03-22 02:00:00|1889.97|1872.17|1929.4|1911.6|1934.78|1916.98|1884.64|1866.84|8027
1647918000000|2022-03-22 03:00:00|1929.47|1911.67|1969.85|1952.05|1977.13|1959.33|1929.42|1911.62|8428
1647921600000|2022-03-22 04:00:00|1969.97|1952.17|1998.57|1980.77|2003.65|1985.85|1969.86|1952.06|8790
1647925200000|2022-03-22 05:00:00|1998.71|1980.91|1998.58|1980.78|2003.94|1986.14|1983.29|1965.49|7514
1647928800000|2022-03-22 06:00:00|1998.57|1980.77|1976.34|1958.54|2000.4|1982.6|1968.38|1950.58|7410
1647932400000|2022-03-22 07:00:00|1976.4|1958.6|1984.5|1966.7|1988.87|1971.07|1976.34|1958.54|6784
1647936000000|2022-03-22 08:00:00|1984.6|1966.8|1996.05|1978.25|2003.4|1985.6|1978.89|1961.09|8033
1647939600000|2022-03-22 09:00:00|1996|1978.2|1998.79|1980.99|2004.06|1986.26|1986.38|1968.58|8581
1647943200000|2022-03-22 10:00:00|1998.83|1981.03|2020.07|2002.27|2030.19|2012.39|1993.84|1976.04|8144
1647946800000|2022-03-22 11:00:00|2020.28|2002.48|2023.88|2006.08|2029.55|2011.75|2012.24|1994.44|8280
1647950400000|2022-03-22 12:00:00|2023.82|2006.02|2009.95|1992.15|2027.4|2009.6|2001.15|1983.35|7709
1647954000000|2022-03-22 13:00:00|2009.99|1992.19|1996.66|1978.86|2013.81|1996.01|1990.5|1972.7|8424
1647957600000|2022-03-22 14:00:00|1996.6|1978.8|2008.25|1990.45|2027.4|2009.6|1996.6|1978.8|8870
1647961200000|2022-03-22 15:00:00|2008.2|1990.4|2001.59|1983.79|2012.08|1994.28|1998.25|1980.45|7454
1647964800000|2022-03-22 16:00:00|2001.71|1983.91|1996.25|1978.45|2015.01|1997.21|1993.65|1975.85|5499
1647968400000|2022-03-22 17:00:00|1996.2|1978.4|2010.6|1992.8|2012.4|1994.6|1994|1976.2|4348
1647972000000|2022-03-22 18:00:00|2010.4|1992.6|2003.09|1985.29|2010.6|1992.8|1998.4|1980.6|4408
1647975600000|2022-03-22 19:00:00|2003.12|1985.32|1988.73|1970.93|2013.04|1995.24|1988.4|1970.6|5268
1647979200000|2022-03-22 20:00:00|1988.68|1970.88|2002.64|1984.84|2007.46|1989.66|1987.4|1969.6|6183
1647982800000|2022-03-22 21:00:00|2002.63|1984.83|2020.08|2002.28|2033.6|2015.8|2002.62|1984.82|5392
1647986400000|2022-03-22 22:00:00|2019.4|2001.6|2014.27|1996.47|2020.33|2002.53|2005.4|1987.6|2963
1647990000000|2022-03-22 23:00:00|2014.25|1996.45|2030.84|2013.04|2056.4|2038.6|2010.4|1992.6|7300
1647993600000|2022-03-23 00:00:00|2031.1|2013.3|2025.81|2008.01|2045.05|2027.25|2013.7|1995.9|8324
1647997200000|2022-03-23 01:00:00|2025.72|2007.92|2016.7|1998.9|2026.4|2008.6|1990.4|1972.6|7934
1648000800000|2022-03-23 02:00:00|2016.65|1998.85|2064.1|2046.3|2082.2|2064.4|2015.3|1997.5|8515
1648004400000|2022-03-23 03:00:00|2064|2046.2|2036.01|2018.21|2071.41|2053.61|2032.4|2014.6|7859
1648008000000|2022-03-23 04:00:00|2035.99|2018.19|2025.05|2007.25|2047.8|2030|2017.1|1999.3|8349
1648011600000|2022-03-23 05:00:00|2025.2|2007.4|2047.8|2030|2049.4|2031.6|2019.05|2001.25|7611
1648015200000|2022-03-23 06:00:00|2047.87|2030.07|2052.38|2034.58|2058.75|2040.95|2040.65|2022.85|6298
1648018800000|2022-03-23 07:00:00|2052.46|2034.66|2038.1|2020.3|2055.76|2037.96|2036.75|2018.95|5702
1648022400000|2022-03-23 08:00:00|2038.21|2020.41|2038.8|2021|2051.8|2034|2006.4|1988.6|7642
1648026000000|2022-03-23 09:00:00|2038.6|2020.8|2030.1|2012.3|2044.34|2026.54|2023.2|2005.4|6988
1648029600000|2022-03-23 10:00:00|2029.85|2012.05|2034.3|2016.5|2043.4|2025.6|2025.4|2007.6|5815
1648033200000|2022-03-23 11:00:00|2034.23|2016.43|2032.3|2014.5|2035.36|2017.56|2019.85|2002.05|6105
1648036800000|2022-03-23 12:00:00|2032.25|2014.45|2057.54|2039.74|2058.45|2040.65|2028.53|2010.73|6866
1648040400000|2022-03-23 13:00:00|2057.55|2039.75|2069.4|2051.6|2074.4|2056.6|2042.4|2024.6|8488
1648044000000|2022-03-23 14:00:00|2069.35|2051.55|2083.4|2065.6|2087.6|2069.8|2063.12|2045.32|7440
1648047600000|2022-03-23 15:00:00|2083.3|2065.5|2095.13|2077.33|2105.4|2087.6|2072.4|2054.6|9373
1648051200000|2022-03-23 16:00:00|2095.11|2077.31|2095.4|2077.6|2104.56|2086.76|2079.9|2062.1|9192
1648054800000|2022-03-23 17:00:00|2095.35|2077.55|2057.11|2039.31|2095.4|2077.6|2048.4|2030.6|6394
1648058400000|2022-03-23 18:00:00|2056.52|2038.72|2067.06|2049.26|2077.4|2059.6|2050.03|2032.23|7248
1648062000000|2022-03-23 19:00:00|2067.36|2049.56|2075.92|2058.12|2088.8|2071|2065.45|2047.65|5870
1648065600000|2022-03-23 20:00:00|2075.94|2058.14|2105.22|2087.42|2121.27|2103.47|2074.65|2056.85|6617
1648069200000|2022-03-23 21:00:00|2105.35|2087.55|2103.4|2085.6|2117.8|2100|2094.9|2077.1|5106
1648072800000|2022-03-23 22:00:00|2103.42|2085.62|2088.4|2070.6|2103.92|2086.12|2080.4|2062.6|5911
1648076400000|2022-03-23 23:00:00|2089.07|2071.27|2110.35|2092.55|2113.3|2095.5|2078.7|2060.9|5048
1648080000000|2022-03-24 00:00:00|2110.4|2092.6|2109.3|2091.5|2131.4|2113.6|2089.25|2071.45|7518
1648083600000|2022-03-24 01:00:00|2109.4|2091.6|2097.5|2079.7|2119.55|2101.75|2090.4|2072.6|6150
1648087200000|2022-03-24 02:00:00|2097.55|2079.75|2111.4|2093.6|2113.4|2095.6|2081.1|2063.3|5676
1648090800000|2022-03-24 03:00:00|2111.33|2093.53|2090.29|2072.49|2116.35|2098.55|2087.15|2069.35|6404
1648094400000|2022-03-24 04:00:00|2090.4|2072.6|2102.02|2084.22|2108.17|2090.37|2088.9|2071.1|7162
1648098000000|2022-03-24 05:00:00|2101.69|2083.89|2111.09|2093.29|2112.65|2094.85|2090.88|2073.08|6294
1648101600000|2022-03-24 06:00:00|2111.07|2093.27|2111.81|2094.01|2124.41|2106.61|2102|2084.2|7477
1648105200000|2022-03-24 07:00:00|2111.8|2094|2105.95|2088.15|2113.25|2095.45|2098.95|2081.15|7073
1648108800000|2022-03-24 08:00:00|2105.9|2088.1|2092.9|2075.1|2107.3|2089.5|2083|2065.2|5470
1648112400000|2022-03-24 09:00:00|2092.4|2074.6|2076.45|2058.65|2098.5|2080.7|2076.15|2058.35|6263
1648116000000|2022-03-24 10:00:00|2076.5|2058.7|2087.25|2069.45|2089.7|2071.9|2065.3|2047.5|6665
1648119600000|2022-03-24 11:00:00|2087.2|2069.4|2078.19|2060.39|2092.4|2074.6|2073.25|2055.45|7076
1648123200000|2022-03-24 12:00:00|2078.35|2060.55|2057|2039.2|2086.57|2068.77|2045.54|2027.74|7892
1648126800000|2022-03-24 13:00:00|2057.16|2039.36|2066.05|2048.25|2068.7|2050.9|2036.9|2019.1|7679
1648130400000|2022-03-24 14:00:00|2066.25|2048.45|2094.72|2076.92|2097.24|2079.44|2058.95|2041.15|8303
1648134000000|2022-03-24 15:00:00|2094.73|2076.93|2123.4|2105.6|2126.03|2108.23|2084.9|2067.1|10225
1648137600000|2022-03-24 16:00:00|2123.6|2105.8|2140.2|2122.4|2156.9|2139.1|2117.24|2099.44|9003
1648141200000|2022-03-24 17:00:00|2140.25|2122.45|2111.34|2093.54|2148.78|2130.98|2111.05|2093.25|7101
1648144800000|2022-03-24 18:00:00|2111.4|2093.6|2120.2|2102.4|2121.4|2103.6|2105.9|2088.1|5329
1648148400000|2022-03-24 19:00:00|2120.19|2102.39|2127.4|2109.6|2134.86|2117.06|2116.4|2098.6|4322
1648152000000|2022-03-24 20:00:00|2127.31|2109.51|2130.89|2113.09|2134.4|2116.6|2116.4|2098.6|4497
1648155600000|2022-03-24 21:00:00|2130.9|2113.1|2131.3|2113.5|2132.8|2115|2117.75|2099.95|4316
1648159200000|2022-03-24 22:00:00|2131.25|2113.45|2134.72|2116.92|2147.03|2129.23|2125.25|2107.45|4219
1648162800000|2022-03-24 23:00:00|2134.08|2116.28|2134.36|2116.56|2140.4|2122.6|2122.85|2105.05|6304
1648166400000|2022-03-25 00:00:00|2134.3|2116.5|2122.4|2104.6|2135.4|2117.6|2107|2089.2|7106
1648170000000|2022-03-25 01:00:00|2122.67|2104.87|2142.15|2124.35|2146.43|2128.63|2116.32|2098.52|7861
1648173600000|2022-03-25 02:00:00|2142.1|2124.3|2109.61|2091.81|2142.4|2124.6|2106.3|2088.5|7534
1648177200000|2022-03-25 03:00:00|2109.6|2091.8|2115.3|2097.5|2118.92|2101.12|2108.32|2090.52|6764
1648180800000|2022-03-25 04:00:00|2115.35|2097.55|2129.3|2111.5|2130.05|2112.25|2110.2|2092.4|7388
1648184400000|2022-03-25 05:00:00|2129.47|2111.67|2120.55|2102.75|2129.9|2112.1|2118.35|2100.55|7108
1648188000000|2022-03-25 06:00:00|2120.75|2102.95|2116.5|2098.7|2129.7|2111.9|2115.5|2097.7|7145
1648191600000|2022-03-25 07:00:00|2116.55|2098.75|2089.4|2071.6|2117.27|2099.47|2086.9|2069.1|6390
1648195200000|2022-03-25 08:00:00|2089.29|2071.49|2094.4|2076.6|2097.11|2079.31|2065.56|2047.76|8061
1648198800000|2022-03-25 09:00:00|2094.25|2076.45|2101.09|2083.29|2105.45|2087.65|2083.4|2065.6|6697
1648202400000|2022-03-25 10:00:00|2101.26|2083.46|2105.1|2087.3|2106.32|2088.52|2093.75|2075.95|5213
1648206000000|2022-03-25 11:00:00|2105.25|2087.45|2121.34|2103.54|2126.07|2108.27|2102.7|2084.9|7066
1648209600000|2022-03-25 12:00:00|2121.4|2103.6|2123.32|2105.52|2126.31|2108.51|2109.75|2091.95|7711
1648213200000|2022-03-25 13:00:00|2123.4|2105.6|2121.46|2103.66|2126.07|2108.27|2112.25|2094.45|8286
1648216800000|2022-03-25 14:00:00|2121.59|2103.79|2111.8|2094|2123.26|2105.46|2099.15|2081.35|7990
1648220400000|2022-03-25 15:00:00|2111.86|2094.06|2076.55|2058.75|2112.64|2094.84|2066.55|2048.75|8310
1648224000000|2022-03-25 16:00:00|2076.61|2058.81|2049.4|2031.6|2087.63|2069.83|2048.1|2030.3|4168
1648227600000|2022-03-25 17:00:00|2048.4|2030.6|2055.94|2038.14|2059.65|2041.85|2029.18|2011.38|7470
1648231200000|2022-03-25 18:00:00|2055.9|2038.1|2075.79|2057.99|2079.55|2061.75|2054.09|2036.29|7146
1648234800000|2022-03-25 19:00:00|2075.8|2058|2071.65|2053.85|2077.6|2059.8|2051.4|2033.6|7046
1648238400000|2022-03-25 20:00:00|2071.5|2053.7|2085.85|2068.05|2086.21|2068.41|2067.64|2049.84|5272
1648281600000|2022-03-26 08:00:00|2094.67|2076.87|2095.01|2077.21|2102.63|2084.83|2089.32|2071.52|3562
1648285200000|2022-03-26 09:00:00|2095.05|2077.25|2089.94|2072.14|2097.02|2079.22|2084.41|2066.61|3426
1648288800000|2022-03-26 10:00:00|2089.98|2072.18|2090.94|2073.14|2092.2|2074.4|2079.23|2061.43|3409
1648292400000|2022-03-26 11:00:00|2090.99|2073.19|2098.59|2080.79|2106.5|2088.7|2084.17|2066.37|4419
1648296000000|2022-03-26 12:00:00|2098.58|2080.78|2095.29|2077.49|2105.37|2087.57|2086.7|2068.9|4935
1648299600000|2022-03-26 13:00:00|2095.28|2077.48|2086.41|2068.61|2098.57|2080.77|2082.18|2064.38|4352
1648303200000|2022-03-26 14:00:00|2086.4|2068.6|2095.54|2077.74|2095.76|2077.96|2083.16|2065.36|3952
1648306800000|2022-03-26 15:00:00|2095.45|2077.65|2094.35|2076.55|2100.37|2082.57|2090|2072.2|3402
1648310400000|2022-03-26 16:00:00|2094.36|2076.56|2103.74|2085.94|2105.94|2088.14|2091.48|2073.68|3650
1648314000000|2022-03-26 17:00:00|2103.73|2085.93|2099.88|2082.08|2107|2089.2|2098.61|2080.81|2554
1648317600000|2022-03-26 18:00:00|2099.85|2082.05|2097.85|2080.05|2103.61|2085.81|2094.31|2076.51|3080
1648321200000|2022-03-26 19:00:00|2097.86|2080.06|2094.98|2077.18|2100.19|2082.39|2092.91|2075.11|3394
1648324800000|2022-03-26 20:00:00|2094.97|2077.17|2102.91|2085.11|2112.69|2094.89|2093.85|2076.05|4954
1648328400000|2022-03-26 21:00:00|2102.54|2084.74|2097.79|2079.99|2103.42|2085.62|2081.23|2063.43|3475
1648332000000|2022-03-26 22:00:00|2097.77|2079.97|2091.77|2073.97|2098.34|2080.54|2088.48|2070.68|3042
1648335600000|2022-03-26 23:00:00|2091.73|2073.93|2100.43|2082.63|2100.74|2082.94|2084.25|2066.45|3296
1648339200000|2022-03-27 00:00:00|2100.44|2082.64|2099.02|2081.22|2103.7|2085.9|2097.37|2079.57|1159
1648342800000|2022-03-27 01:00:00|2103.94|2086.14|2106.76|2088.96|2110.54|2092.74|2097.34|2079.54|4116
1648346400000|2022-03-27 02:00:00|2106.79|2088.99|2112.55|2094.75|2124.44|2106.64|2105.34|2087.54|4271
1648350000000|2022-03-27 03:00:00|2112.5|2094.7|2109.53|2091.73|2118.55|2100.75|2103.31|2085.51|2987
1648353600000|2022-03-27 04:00:00|2109.51|2091.71|2120.89|2103.09|2121.67|2103.87|2101.42|2083.62|3542
1648357200000|2022-03-27 05:00:00|2120.79|2102.99|2127.48|2109.68|2129.51|2111.71|2118.3|2100.5|3387
1648360800000|2022-03-27 06:00:00|2127.46|2109.66|2123.98|2106.18|2129.76|2111.96|2122.09|2104.29|2561
1648364400000|2022-03-27 07:00:00|2123.96|2106.16|2126.2|2108.4|2127.33|2109.53|2118.41|2100.61|3731
1648368000000|2022-03-27 08:00:00|2126.21|2108.41|2110.92|2093.12|2126.47|2108.67|2110.02|2092.22|3438
1648371600000|2022-03-27 09:00:00|2111.07|2093.27|2109.39|2091.59|2122.86|2105.06|2109.14|2091.34|2931
1648375200000|2022-03-27 10:00:00|2109.37|2091.57|2105.26|2087.46|2116.41|2098.61|2105.26|2087.46|3218
1648378800000|2022-03-27 11:00:00|2105.25|2087.45|2108.35|2090.55|2112.97|2095.17|2104.17|2086.37|3078
1648382400000|2022-03-27 12:00:00|2108.34|2090.54|2086.27|2068.47|2110.28|2092.48|2085.28|2067.48|4409
1648386000000|2022-03-27 13:00:00|2086.25|2068.45|2103.19|2085.39|2104.33|2086.53|2081.94|2064.14|4288
1648389600000|2022-03-27 14:00:00|2102.95|2085.15|2110.68|2092.88|2112.76|2094.96|2102.5|2084.7|3910
1648393200000|2022-03-27 15:00:00|2110.66|2092.86|2121.18|2103.38|2123.48|2105.68|2103.94|2086.14|5584
1648396800000|2022-03-27 16:00:00|2121.14|2103.34|2134.43|2116.63|2134.62|2116.82|2114.13|2096.33|6361
1648400400000|2022-03-27 17:00:00|2134.41|2116.61|2137.65|2119.85|2137.65|2119.85|2121.18|2103.38|4668
1648404000000|2022-03-27 18:00:00|2137.59|2119.79|2140.79|2122.99|2145.3|2127.5|2131.65|2113.85|4086
1648407600000|2022-03-27 19:00:00|2140.8|2123|2154.87|2137.07|2158.06|2140.26|2139.12|2121.32|4004
1648411200000|2022-03-27 20:00:00|2154.9|2137.1|2174.83|2157.03|2183.63|2165.83|2140.24|2122.44|7088
1648414800000|2022-03-27 21:00:00|2174.76|2156.96|2202.75|2184.95|2208.65|2190.85|2165.5|2147.7|6754
1648418400000|2022-03-27 22:00:00|2202.8|2185|2214.72|2196.92|2230.4|2212.6|2194.41|2176.61|7619
1648422000000|2022-03-27 23:00:00|2214.65|2196.85|2255.6|2237.8|2256.75|2238.95|2214.55|2196.75|7271
1648425600000|2022-03-28 00:00:00|2255.5|2237.7|2260.15|2242.35|2283.4|2265.6|2233.4|2215.6|8010
1648429200000|2022-03-28 01:00:00|2260.29|2242.49|2254.8|2237|2264.4|2246.6|2244.6|2226.8|7037
1648432800000|2022-03-28 02:00:00|2255|2237.2|2268.1|2250.3|2270.55|2252.75|2251.4|2233.6|6340
1648436400000|2022-03-28 03:00:00|2267.8|2250|2302.34|2284.54|2305.89|2288.09|2267.65|2249.85|7360
1648440000000|2022-03-28 04:00:00|2302.25|2284.45|2293.4|2275.6|2305.4|2287.6|2285.55|2267.75|6779
1648443600000|2022-03-28 05:00:00|2293.37|2275.57|2305.11|2287.31|2306.42|2288.62|2292.4|2274.6|6446
1648447200000|2022-03-28 06:00:00|2305.13|2287.33|2285.84|2268.04|2306.85|2289.05|2271.2|2253.4|8171
1648450800000|2022-03-28 07:00:00|2285.69|2267.89|2293.34|2275.54|2294.5|2276.7|2282.4|2264.6|6802
1648454400000|2022-03-28 08:00:00|2293.48|2275.68|2302.7|2284.9|2304.4|2286.6|2279.4|2261.6|7000
1648458000000|2022-03-28 09:00:00|2302.39|2284.59|2308.75|2290.95|2325.52|2307.72|2296.05|2278.25|7533
1648461600000|2022-03-28 10:00:00|2308.7|2290.9|2317.97|2300.17|2341.7|2323.9|2304.9|2287.1|7871
1648465200000|2022-03-28 11:00:00|2318|2300.2|2308.29|2290.49|2322.65|2304.85|2304.4|2286.6|7512
1648468800000|2022-03-28 12:00:00|2308.07|2290.27|2317.47|2299.67|2320.45|2302.65|2298.55|2280.75|7046
1648472400000|2022-03-28 13:00:00|2317.32|2299.52|2326.15|2308.35|2338.4|2320.6|2316|2298.2|7073
1648476000000|2022-03-28 14:00:00|2326.25|2308.45|2315.34|2297.54|2327.13|2309.33|2301.05|2283.25|7280
1648479600000|2022-03-28 15:00:00|2315.26|2297.46|2291.71|2273.91|2322.35|2304.55|2291.5|2273.7|6581
1648483200000|2022-03-28 16:00:00|2291.57|2273.77|2284.43|2266.63|2298.78|2280.98|2266.5|2248.7|6772
1648486800000|2022-03-28 17:00:00|2284.4|2266.6|2286.25|2268.45|2287.2|2269.4|2273.19|2255.39|5481
1648490400000|2022-03-28 18:00:00|2285.67|2267.87|2302.31|2284.51|2303.18|2285.38|2282.4|2264.6|6227
1648494000000|2022-03-28 19:00:00|2302.15|2284.35|2285.2|2267.4|2305.46|2287.66|2273.51|2255.71|6617
1648497600000|2022-03-28 20:00:00|2284.65|2266.85|2291.79|2273.99|2291.9|2274.1|2273.4|2255.6|6350
1648501200000|2022-03-28 21:00:00|2291.81|2274.01|2262.59|2244.79|2297.33|2279.53|2234.6|2216.8|6210
1648504800000|2022-03-28 22:00:00|2262.69|2244.89|2250.12|2232.32|2268.4|2250.6|2247.2|2229.4|7602
1648508400000|2022-03-28 23:00:00|2249.5|2231.7|2207.26|2189.46|2257.37|2239.57|2188.91|2171.11|8419
1648512000000|2022-03-29 00:00:00|2207.21|2189.41|2232.4|2214.6|2241.45|2223.65|2202.5|2184.7|6616
1648515600000|2022-03-29 01:00:00|2232.9|2215.1|2244.91|2227.11|2248.5|2230.7|2225.56|2207.76|5446
1648519200000|2022-03-29 02:00:00|2244.95|2227.15|2231.5|2213.7|2246.67|2228.87|2228|2210.2|6350
1648522800000|2022-03-29 03:00:00|2231.9|2214.1|2230.05|2212.25|2244.4|2226.6|2218.1|2200.3|5808
1648526400000|2022-03-29 04:00:00|2230.1|2212.3|2256.34|2238.54|2261.33|2243.53|2223.9|2206.1|5922
1648530000000|2022-03-29 05:00:00|2256.44|2238.64|2276.12|2258.32|2276.51|2258.71|2256.43|2238.63|5531
1648533600000|2022-03-29 06:00:00|2276.29|2258.49|2274.61|2256.81|2285.19|2267.39|2267.8|2250|5708
1648537200000|2022-03-29 07:00:00|2274.63|2256.83|2254.4|2236.6|2278.65|2260.85|2253.8|2236|5809
1648540800000|2022-03-29 08:00:00|2254.31|2236.51|2266.4|2248.6|2269.91|2252.11|2248.9|2231.1|7818
1648544400000|2022-03-29 09:00:00|2266.93|2249.13|2268.7|2250.9|2281.88|2264.08|2263.74|2245.94|7247
1648548000000|2022-03-29 10:00:00|2268.89|2251.09|2272.9|2255.1|2272.91|2255.11|2257|2239.2|6075
1648551600000|2022-03-29 11:00:00|2272.5|2254.7|2293.23|2275.43|2293.49|2275.69|2259.75|2241.95|8232
1648555200000|2022-03-29 12:00:00|2292.87|2275.07|2299.84|2282.04|2304.5|2286.7|2285.39|2267.59|8282
1648558800000|2022-03-29 13:00:00|2300.4|2282.6|2267.3|2249.5|2302.1|2284.3|2259.12|2241.32|7008
1648562400000|2022-03-29 14:00:00|2267.33|2249.53|2288.2|2270.4|2293.5|2275.7|2263.55|2245.75|7721
1648566000000|2022-03-29 15:00:00|2288.33|2270.53|2235.07|2217.27|2289.4|2271.6|2228.54|2210.74|7432
1648569600000|2022-03-29 16:00:00|2235.08|2217.28|2240.32|2222.52|2241.45|2223.65|2194.32|2176.52|8679
1648573200000|2022-03-29 17:00:00|2239.82|2222.02|2238.08|2220.28|2240.85|2223.05|2206.39|2188.59|8217
1648576800000|2022-03-29 18:00:00|2238.05|2220.25|2257.6|2239.8|2260.3|2242.5|2232.98|2215.18|8299
1648580400000|2022-03-29 19:00:00|2257.55|2239.75|2254.77|2236.97|2272.29|2254.49|2249.4|2231.6|7965
1648584000000|2022-03-29 20:00:00|2254.97|2237.17|2235.49|2217.69|2258.06|2240.26|2222.1|2204.3|7615
1648587600000|2022-03-29 21:00:00|2235.53|2217.73|2223.01|2205.21|2242.76|2224.96|2215.4|2197.6|6768
1648591200000|2022-03-29 22:00:00|2223|2205.2|2216.21|2198.41|2228.4|2210.6|2197.38|2179.58|8887
1648594800000|2022-03-29 23:00:00|2216.32|2198.52|2252.25|2234.45|2261.59|2243.79|2211.29|2193.49|6173
1648598400000|2022-03-30 00:00:00|2252.23|2234.43|2241.4|2223.6|2262|2244.2|2226.33|2208.53|7571
1648602000000|2022-03-30 01:00:00|2241.5|2223.7|2193.3|2175.5|2242.06|2224.26|2174.23|2156.43|8733
1648605600000|2022-03-30 02:00:00|2192.98|2175.18|2214.1|2196.3|2222.02|2204.22|2185.8|2168|5958
1648609200000|2022-03-30 03:00:00|2214.17|2196.37|2234.93|2217.13|2236.84|2219.04|2213.97|2196.17|6014
1648612800000|2022-03-30 04:00:00|2234.88|2217.08|2224|2206.2|2240.8|2223|2215.2|2197.4|6116
1648616400000|2022-03-30 05:00:00|2224.3|2206.5|2252.5|2234.7|2252.85|2235.05|2219.15|2201.35|7389
1648620000000|2022-03-30 06:00:00|2252.55|2234.75|2245.4|2227.6|2257.8|2240|2241.15|2223.35|6315
1648623600000|2022-03-30 07:00:00|2245.2|2227.4|2247.08|2229.28|2252.45|2234.65|2238.4|2220.6|6662
1648627200000|2022-03-30 08:00:00|2247.05|2229.25|2241.69|2223.89|2248.13|2230.33|2223.4|2205.6|6441
1648630800000|2022-03-30 09:00:00|2241.65|2223.85|2238.5|2220.7|2244.05|2226.25|2230.3|2212.5|6927
1648634400000|2022-03-30 10:00:00|2238.4|2220.6|2243.88|2226.08|2247|2229.2|2231.19|2213.39|7156
1648638000000|2022-03-30 11:00:00|2244.08|2226.28|2240.5|2222.7|2256.75|2238.95|2228.11|2210.31|7694
1648641600000|2022-03-30 12:00:00|2240.39|2222.59|2243.65|2225.85|2247.4|2229.6|2228.35|2210.55|7282
1648645200000|2022-03-30 13:00:00|2243.7|2225.9|2207.79|2189.99|2245.65|2227.85|2197.32|2179.52|8332
1648648800000|2022-03-30 14:00:00|2207.52|2189.72|2218|2200.2|2226.75|2208.95|2194.47|2176.67|7767
1648652400000|2022-03-30 15:00:00|2218.14|2200.34|2220.65|2202.85|2224.8|2207|2196.52|2178.72|6556
1648656000000|2022-03-30 16:00:00|2220.4|2202.6|2250.7|2232.9|2264.17|2246.37|2213.4|2195.6|6341
1648659600000|2022-03-30 17:00:00|2250.65|2232.85|2301.2|2283.4|2307.59|2289.79|2250.65|2232.85|7617
1648663200000|2022-03-30 18:00:00|2301.17|2283.37|2268.45|2250.65|2308.3|2290.5|2266.9|2249.1|6022
1648666800000|2022-03-30 19:00:00|2268.34|2250.54|2236.15|2218.35|2275.35|2257.55|2220.45|2202.65|7454
1648670400000|2022-03-30 20:00:00|2236.43|2218.63|2262.53|2244.73|2262.55|2244.75|2226.95|2209.15|5715
1648674000000|2022-03-30 21:00:00|2262.45|2244.65|2251.51|2233.71|2272.55|2254.75|2240.7|2222.9|6081
1648677600000|2022-03-30 22:00:00|2251.4|2233.6|2266.44|2248.64|2269.4|2251.6|2243.4|2225.6|5414
1648681200000|2022-03-30 23:00:00|2266.4|2248.6|2254.4|2236.6|2268.72|2250.92|2246.9|2229.1|4155
1648684800000|2022-03-31 00:00:00|2254.1|2236.3|2265.3|2247.5|2285.71|2267.91|2243.15|2225.35|5468
1648688400000|2022-03-31 01:00:00|2265.01|2247.21|2294.4|2276.6|2301|2283.2|2262.78|2244.98|4941
1648692000000|2022-03-31 02:00:00|2294.6|2276.8|2279.4|2261.6|2295.9|2278.1|2269.85|2252.05|3910
1648695600000|2022-03-31 03:00:00|2279.25|2261.45|2269.61|2251.81|2281.15|2263.35|2265|2247.2|3326
1648699200000|2022-03-31 04:00:00|2269.73|2251.93|2272.45|2254.65|2277.8|2260|2262.4|2244.6|4248
1648702800000|2022-03-31 05:00:00|2272.62|2254.82|2287.61|2269.81|2292.8|2275|2264.65|2246.85|5105
1648706400000|2022-03-31 06:00:00|2287.7|2269.9|2288.85|2271.05|2295.55|2277.75|2281.45|2263.65|4914
1648710000000|2022-03-31 07:00:00|2288.71|2270.91|2288.6|2270.8|2291.7|2273.9|2274.1|2256.3|5273
1648713600000|2022-03-31 08:00:00|2289.1|2271.3|2299.75|2281.95|2310.2|2292.4|2285.9|2268.1|7001
1648717200000|2022-03-31 09:00:00|2299.6|2281.8|2298.67|2280.87|2305.07|2287.27|2283.13|2265.33|5696
1648720800000|2022-03-31 10:00:00|2298.65|2280.85|2300.4|2282.6|2315.35|2297.55|2289.4|2271.6|6552
1648724400000|2022-03-31 11:00:00|2300.3|2282.5|2284.05|2266.25|2303.5|2285.7|2282.54|2264.74|5481
1648728000000|2022-03-31 12:00:00|2284.13|2266.33|2289.9|2272.1|2301.84|2284.04|2273|2255.2|6852
1648731600000|2022-03-31 13:00:00|2289.95|2272.15|2246.45|2228.65|2302.6|2284.8|2245.49|2227.69|8081
1648735200000|2022-03-31 14:00:00|2246.38|2228.58|2222.1|2204.3|2246.38|2228.58|2175.64|2157.84|10196
1648738800000|2022-03-31 15:00:00|2221.6|2203.8|2193.71|2175.91|2229.22|2211.42|2185.1|2167.3|9182
1648742400000|2022-03-31 16:00:00|2193.67|2175.87|2137.23|2119.43|2196.9|2179.1|2135.85|2118.05|9580
1648746000000|2022-03-31 17:00:00|2137.35|2119.55|2156.16|2138.36|2162.35|2144.55|2134.8|2117|8196
1648749600000|2022-03-31 18:00:00|2156.17|2138.37|2171.6|2153.8|2172.4|2154.6|2134.76|2116.96|8062
1648753200000|2022-03-31 19:00:00|2171.65|2153.85|2140.92|2123.12|2172.4|2154.6|2139.31|2121.51|7484
1648756800000|2022-03-31 20:00:00|2140.88|2123.08|2156.74|2138.94|2160.05|2142.25|2138.3|2120.5|6233
1648760400000|2022-03-31 21:00:00|2156.67|2138.87|2160.95|2143.15|2171.34|2153.54|2151.7|2133.9|3256
1648764000000|2022-03-31 22:00:00|2161.4|2143.6|2162.7|2144.9|2165.5|2147.7|2150.05|2132.25|6178
1648767600000|2022-03-31 23:00:00|2162.73|2144.93|2141.79|2123.99|2164.23|2146.43|2119|2101.2|6508
1648771200000|2022-04-01 00:00:00|2141.77|2123.97|2165.89|2148.09|2173.3|2155.5|2136.55|2118.75|7356
1648774800000|2022-04-01 01:00:00|2165.84|2148.04|2129.14|2111.34|2166.35|2148.55|2125.57|2107.77|7928
1648778400000|2022-04-01 02:00:00|2129.17|2111.37|2086.07|2068.27|2150.02|2132.22|2070.73|2052.93|8124
1648782000000|2022-04-01 03:00:00|2086.06|2068.26|2102.64|2084.84|2103.35|2085.55|2077.5|2059.7|9699
1648785600000|2022-04-01 04:00:00|2102.85|2085.05|2111.11|2093.31|2116.75|2098.95|2098.85|2081.05|7494
1648789200000|2022-04-01 05:00:00|2111.2|2093.4|2116.16|2098.36|2127.7|2109.9|2107.93|2090.13|6206
1648792800000|2022-04-01 06:00:00|2116.72|2098.92|2130.4|2112.6|2131.42|2113.62|2107.32|2089.52|6611
1648796400000|2022-04-01 07:00:00|2130.37|2112.57|2148.4|2130.6|2150.4|2132.6|2130.28|2112.48|6715
1648800000000|2022-04-01 08:00:00|2148.31|2130.51|2144.78|2126.98|2159.6|2141.8|2143.25|2125.45|7143
1648803600000|2022-04-01 09:00:00|2144.9|2127.1|2120.3|2102.5|2147.4|2129.6|2115.48|2097.68|8084
1648807200000|2022-04-01 10:00:00|2120.24|2102.44|2132.74|2114.94|2133.71|2115.91|2115.4|2097.6|6581
1648810800000|2022-04-01 11:00:00|2133.24|2115.44|2116.37|2098.57|2139.15|2121.35|2116.34|2098.54|6552
1648814400000|2022-04-01 12:00:00|2116.39|2098.59|2113.58|2095.78|2125.84|2108.04|2071.86|2054.06|9093
1648818000000|2022-04-01 13:00:00|2113.29|2095.49|2139.2|2121.4|2153.35|2135.55|2113.29|2095.49|8495
1648821600000|2022-04-01 14:00:00|2139.25|2121.45|2199.45|2181.65|2200.35|2182.55|2138.02|2120.22|8711
1648825200000|2022-04-01 15:00:00|2199.26|2181.46|2207.35|2189.55|2215.35|2197.55|2191.4|2173.6|7756
1648828800000|2022-04-01 16:00:00|2207.66|2189.86|2185.06|2167.26|2210|2192.2|2184.39|2166.59|7245
1648832400000|2022-04-01 17:00:00|2185.03|2167.23|2214.8|2197|2216.8|2199|2180.2|2162.4|7487
1648836000000|2022-04-01 18:00:00|2214.39|2196.59|2199.15|2181.35|2218.72|2200.92|2196.71|2178.91|7163
1648839600000|2022-04-01 19:00:00|2199.03|2181.23|2210.35|2192.55|2210.4|2192.6|2191.4|2173.6|7104
1648843200000|2022-04-01 20:00:00|2210.4|2192.6|2199.15|2181.35|2210.4|2192.6|2190.55|2172.75|6105
1648879200000|2022-04-02 06:00:00|2242.76|2224.96|2244.64|2226.84|2244.82|2227.02|2242.18|2224.38|178
1648882800000|2022-04-02 07:00:00|2256.16|2238.36|2248.5|2230.7|2258.28|2240.48|2238.27|2220.47|6738
1648886400000|2022-04-02 08:00:00|2248.52|2230.72|2260.05|2242.25|2260.07|2242.27|2241.41|2223.61|5492
1648890000000|2022-04-02 09:00:00|2260.07|2242.27|2279.54|2261.74|2281.43|2263.63|2254.02|2236.22|5775
1648893600000|2022-04-02 10:00:00|2279.64|2261.84|2298.41|2280.61|2298.52|2280.72|2272.42|2254.62|6181
1648897200000|2022-04-02 11:00:00|2298.5|2280.7|2329.72|2311.92|2348.34|2330.54|2282.53|2264.73|7542
1648900800000|2022-04-02 12:00:00|2329.35|2311.55|2380.13|2362.33|2392.92|2375.12|2313.62|2295.82|11598
1648904400000|2022-04-02 13:00:00|2379.88|2362.08|2340.29|2322.49|2391.44|2373.64|2339.52|2321.72|9501
1648908000000|2022-04-02 14:00:00|2340.28|2322.48|2328.54|2310.74|2357.68|2339.88|2325.12|2307.32|8312
1648911600000|2022-04-02 15:00:00|2328.68|2310.88|2285.22|2267.42|2328.92|2311.12|2272.25|2254.45|10856
1648915200000|2022-04-02 16:00:00|2285.16|2267.36|2315.04|2297.24|2325.35|2307.55|2274.93|2257.13|9431
1648918800000|2022-04-02 17:00:00|2314.88|2297.08|2311.65|2293.85|2323.54|2305.74|2301.61|2283.81|7604
1648922400000|2022-04-02 18:00:00|2311.74|2293.94|2277.92|2260.12|2316.61|2298.81|2254.64|2236.84|10719
1648926000000|2022-04-02 19:00:00|2277.9|2260.1|2302.76|2284.96|2318.46|2300.66|2275.54|2257.74|8015
1648929600000|2022-04-02 20:00:00|2302.78|2284.98|2325.49|2307.69|2332.29|2314.49|2292.11|2274.31|8510
1648933200000|2022-04-02 21:00:00|2325.47|2307.67|2335.33|2317.53|2336.98|2319.18|2301.99|2284.19|4607
1648936800000|2022-04-02 22:00:00|2335.24|2317.44|2319.97|2302.17|2350.43|2332.63|2306.03|2288.23|7775
1648940400000|2022-04-02 23:00:00|2319.67|2301.87|2310.7|2292.9|2321|2303.2|2310.06|2292.26|745
1648944000000|2022-04-03 00:00:00|2270.21|2252.41|2328.61|2310.81|2347.44|2329.64|2266.51|2248.71|9519
1648947600000|2022-04-03 01:00:00|2328.64|2310.84|2297.72|2279.92|2328.64|2310.84|2262.36|2244.56|10220
1648951200000|2022-04-03 02:00:00|2297.7|2279.9|2271.1|2253.3|2300.33|2282.53|2266.78|2248.98|7366
1648954800000|2022-04-03 03:00:00|2271.08|2253.28|2277.57|2259.77|2284.76|2266.96|2266.5|2248.7|7132
1648958400000|2022-04-03 04:00:00|2277.54|2259.74|2306.96|2289.16|2307.17|2289.37|2271.33|2253.53|6535
1648962000000|2022-04-03 05:00:00|2307.15|2289.35|2298.34|2280.54|2308.83|2291.03|2292.9|2275.1|6128
1648965600000|2022-04-03 06:00:00|2298.33|2280.53|2324|2306.2|2331.58|2313.78|2287.49|2269.69|6781
1648969200000|2022-04-03 07:00:00|2323.97|2306.17|2323.56|2305.76|2337.77|2319.97|2308.74|2290.94|7128
1648972800000|2022-04-03 08:00:00|2323.49|2305.69|2315.37|2297.57|2330.78|2312.98|2306.37|2288.57|6794
1648976400000|2022-04-03 09:00:00|2315.38|2297.58|2340.23|2322.43|2345.35|2327.55|2298.74|2280.94|7646
1648980000000|2022-04-03 10:00:00|2340.07|2322.27|2324.1|2306.3|2351.63|2333.83|2319.69|2301.89|7084
1648983600000|2022-04-03 11:00:00|2323.99|2306.19|2321.23|2303.43|2332.39|2314.59|2308.33|2290.53|5767
1648987200000|2022-04-03 12:00:00|2321.22|2303.42|2317.9|2300.1|2328.7|2310.9|2310.39|2292.59|6698
1648990800000|2022-04-03 13:00:00|2317.95|2300.15|2328.49|2310.69|2338.13|2320.33|2304.51|2286.71|8046
1648994400000|2022-04-03 14:00:00|2328.64|2310.84|2333.53|2315.73|2333.84|2316.04|2313.45|2295.65|6397
1648998000000|2022-04-03 15:00:00|2333.67|2315.87|2317.74|2299.94|2344.52|2326.72|2312.35|2294.55|7535
1649001600000|2022-04-03 16:00:00|2317.7|2299.9|2311.34|2293.54|2326.58|2308.78|2303.35|2285.55|8284
1649005200000|2022-04-03 17:00:00|2311.08|2293.28|2312.36|2294.56|2321.79|2303.99|2304.85|2287.05|6479
1649008800000|2022-04-03 18:00:00|2312.37|2294.57|2319.73|2301.93|2326.71|2308.91|2304.53|2286.73|5828
1649012400000|2022-04-03 19:00:00|2319.9|2302.1|2315.05|2297.25|2328.54|2310.74|2312.05|2294.25|6925
1649016000000|2022-04-03 20:00:00|2314.98|2297.18|2320.12|2302.32|2326.56|2308.76|2312.35|2294.55|5311
1649019600000|2022-04-03 21:00:00|2319.98|2302.18|2337.95|2320.15|2337.95|2320.15|2318.2|2300.4|3509
1649023200000|2022-04-03 22:00:00|2338.05|2320.25|2341.4|2323.6|2365.4|2347.6|2333.7|2315.9|7415
1649026800000|2022-04-03 23:00:00|2341.49|2323.69|2329.91|2312.11|2342.06|2324.26|2318.7|2300.9|6298
1649030400000|2022-04-04 00:00:00|2330.04|2312.24|2285.58|2267.78|2331.65|2313.85|2281.9|2264.1|8169
1649034000000|2022-04-04 01:00:00|2285.71|2267.91|2292.6|2274.8|2298.79|2280.99|2281.55|2263.75|5580
1649037600000|2022-04-04 02:00:00|2292.55|2274.75|2300.41|2282.61|2301.41|2283.61|2284.65|2266.85|6084
1649041200000|2022-04-04 03:00:00|2300.3|2282.5|2290.53|2272.73|2311.89|2294.09|2289.2|2271.4|6127
1649044800000|2022-04-04 04:00:00|2290.86|2273.06|2282.65|2264.85|2296.45|2278.65|2280.4|2262.6|6712
1649048400000|2022-04-04 05:00:00|2282.9|2265.1|2298.55|2280.75|2299.43|2281.63|2277.32|2259.52|6370
1649052000000|2022-04-04 06:00:00|2298.5|2280.7|2297.18|2279.38|2307.44|2289.64|2292.4|2274.6|6516
1649055600000|2022-04-04 07:00:00|2297.19|2279.39|2296.4|2278.6|2301.65|2283.85|2285.95|2268.15|6235
1649059200000|2022-04-04 08:00:00|2296.5|2278.7|2286.88|2269.08|2296.85|2279.05|2275.52|2257.72|6269
1649062800000|2022-04-04 09:00:00|2286.9|2269.1|2262.4|2244.6|2286.93|2269.13|2261.4|2243.6|5736
1649066400000|2022-04-04 10:00:00|2262.35|2244.55|2254.48|2236.68|2264.18|2246.38|2236.99|2219.19|8165
1649070000000|2022-04-04 11:00:00|2254.44|2236.64|2274.45|2256.65|2278.01|2260.21|2249.92|2232.12|6899
1649073600000|2022-04-04 12:00:00|2274.4|2256.6|2258.9|2241.1|2282.7|2264.9|2252.3|2234.5|7293
1649077200000|2022-04-04 13:00:00|2258.7|2240.9|2257.6|2239.8|2280.2|2262.4|2232.25|2214.45|8002
1649080800000|2022-04-04 14:00:00|2257.55|2239.75|2237.53|2219.73|2261.65|2243.85|2235.2|2217.4|8041
1649084400000|2022-04-04 15:00:00|2237.45|2219.65|2214.49|2196.69|2241.29|2223.49|2202.26|2184.46|8795
1649088000000|2022-04-04 16:00:00|2214.52|2196.72|2216.4|2198.6|2222.6|2204.8|2204.25|2186.45|7888
1649091600000|2022-04-04 17:00:00|2216.13|2198.33|2190.9|2173.1|2227.7|2209.9|2176.25|2158.45|7460
1649095200000|2022-04-04 18:00:00|2190.4|2172.6|2210.15|2192.35|2212.4|2194.6|2170.57|2152.77|8649
1649098800000|2022-04-04 19:00:00|2210.28|2192.48|2244.62|2226.82|2248.9|2231.1|2209.9|2192.1|7927
1649102400000|2022-04-04 20:00:00|2244.83|2227.03|2260.42|2242.62|2265.6|2247.8|2229.99|2212.19|6622
1649106000000|2022-04-04 21:00:00|2260.52|2242.72|2263.2|2245.4|2269.79|2251.99|2251.15|2233.35|4723
1649109600000|2022-04-04 22:00:00|2263.31|2245.51|2277.89|2260.09|2280.65|2262.85|2254.35|2236.55|5838
1649113200000|2022-04-04 23:00:00|2277.58|2259.78|2298.49|2280.69|2298.6|2280.8|2258.4|2240.6|7772
1649116800000|2022-04-05 00:00:00|2298.75|2280.95|2303.81|2286.01|2319.42|2301.62|2291.4|2273.6|7437
1649120400000|2022-04-05 01:00:00|2303.85|2286.05|2311.45|2293.65|2313.43|2295.63|2298.07|2280.27|5095
1649124000000|2022-04-05 02:00:00|2311.6|2293.8|2297.78|2279.98|2315.4|2297.6|2297|2279.2|5339
1649127600000|2022-04-05 03:00:00|2297.75|2279.95|2292.04|2274.24|2301.15|2283.35|2286.8|2269|4948
1649131200000|2022-04-05 04:00:00|2292.35|2274.55|2302.16|2284.36|2312.45|2294.65|2291.89|2274.09|4979
1649134800000|2022-04-05 05:00:00|2302.3|2284.5|2297.7|2279.9|2314.35|2296.55|2297.31|2279.51|3962
1649138400000|2022-04-05 06:00:00|2297.72|2279.92|2288.1|2270.3|2300.01|2282.21|2283.54|2265.74|4192
1649142000000|2022-04-05 07:00:00|2288.21|2270.41|2302.64|2284.84|2304.49|2286.69|2283.9|2266.1|4034
1649145600000|2022-04-05 08:00:00|2302.89|2285.09|2298.41|2280.61|2308.4|2290.6|2289.4|2271.6|3208
1649149200000|2022-04-05 09:00:00|2298.36|2280.56|2300.04|2282.24|2300.52|2282.72|2285.25|2267.45|3195
1649152800000|2022-04-05 10:00:00|2300.06|2282.26|2296.7|2278.9|2304.75|2286.95|2294.4|2276.6|3767
1649156400000|2022-04-05 11:00:00|2296.47|2278.67|2300.57|2282.77|2300.7|2282.9|2288.69|2270.89|3297
1649160000000|2022-04-05 12:00:00|2300.46|2282.66|2301.43|2283.63|2320.3|2302.5|2289.4|2271.6|6074
1649163600000|2022-04-05 13:00:00|2301.05|2283.25|2258.31|2240.51|2304.07|2286.27|2251.75|2233.95|7597
1649167200000|2022-04-05 14:00:00|2258.28|2240.48|2231.14|2213.34|2258.31|2240.51|2220.7|2202.9|8120
1649170800000|2022-04-05 15:00:00|2231.09|2213.29|2241.4|2223.6|2245.5|2227.7|2224.4|2206.6|6522
1649174400000|2022-04-05 16:00:00|2241.25|2223.45|2242.15|2224.35|2246.4|2228.6|2218.53|2200.73|5922
1649178000000|2022-04-05 17:00:00|2242.1|2224.3|2237.7|2219.9|2247.35|2229.55|2232.4|2214.6|4682
1649181600000|2022-04-05 18:00:00|2237.45|2219.65|2235.7|2217.9|2245.85|2228.05|2233.4|2215.6|4597
1649185200000|2022-04-05 19:00:00|2235.65|2217.85|2239.7|2221.9|2241.5|2223.7|2214.25|2196.45|6522
1649188800000|2022-04-05 20:00:00|2239.45|2221.65|2223.65|2205.85|2243.15|2225.35|2216.45|2198.65|5998
1649192400000|2022-04-05 21:00:00|2223.94|2206.14|2233.45|2215.65|2234.25|2216.45|2216.38|2198.58|4182
1649196000000|2022-04-05 22:00:00|2233.55|2215.75|2218.19|2200.39|2236.3|2218.5|2212.9|2195.1|4910
1649199600000|2022-04-05 23:00:00|2218.14|2200.34|2186.57|2168.77|2220.95|2203.15|2178.45|2160.65|5722
1649203200000|2022-04-06 00:00:00|2186.4|2168.6|2133.24|2115.44|2190.75|2172.95|2096.33|2078.53|9885
1649206800000|2022-04-06 01:00:00|2133.08|2115.28|2153.22|2135.42|2156.16|2138.36|2131.24|2113.44|7263
1649210400000|2022-04-06 02:00:00|2152.86|2135.06|2156.84|2139.04|2163.19|2145.39|2149.51|2131.71|5542
1649214000000|2022-04-06 03:00:00|2156.86|2139.06|2157.4|2139.6|2161.57|2143.77|2142.05|2124.25|5637
1649217600000|2022-04-06 04:00:00|2157.61|2139.81|2167.95|2150.15|2167.95|2150.15|2145.51|2127.71|5906
1649221200000|2022-04-06 05:00:00|2168.1|2150.3|2174.01|2156.21|2181.95|2164.15|2167.85|2150.05|5034
1649224800000|2022-04-06 06:00:00|2173.7|2155.9|2179.83|2162.03|2180.84|2163.04|2164.2|2146.4|7422
1649228400000|2022-04-06 07:00:00|2179.86|2162.06|2160.7|2142.9|2184.13|2166.33|2157.34|2139.54|6250
1649232000000|2022-04-06 08:00:00|2160.4|2142.6|2162.1|2144.3|2165.7|2147.9|2154.1|2136.3|6028
1649235600000|2022-04-06 09:00:00|2162.15|2144.35|2150.4|2132.6|2164.18|2146.38|2140.4|2122.6|4276
1649239200000|2022-04-06 10:00:00|2149.95|2132.15|2124.32|2106.52|2157.59|2139.79|2123.9|2106.1|7093
1649242800000|2022-04-06 11:00:00|2124.7|2106.9|2102.7|2084.9|2128.1|2110.3|2091.78|2073.98|9255
1649246400000|2022-04-06 12:00:00|2102.64|2084.84|2100.06|2082.26|2116.48|2098.68|2095.9|2078.1|6774
1649250000000|2022-04-06 13:00:00|2100|2082.2|2055.6|2037.8|2122.4|2104.6|2055.4|2037.6|8298
1649253600000|2022-04-06 14:00:00|2055.53|2037.73|2069.43|2051.63|2086.27|2068.47|2028.4|2010.6|8180
1649257200000|2022-04-06 15:00:00|2069.45|2051.65|2041.65|2023.85|2072.54|2054.74|2015.4|1997.6|8422
1649260800000|2022-04-06 16:00:00|2041.5|2023.7|2007.51|1989.71|2047.35|2029.55|1991.2|1973.4|9252
1649264400000|2022-04-06 17:00:00|2007.57|1989.77|2021.86|2004.06|2029.4|2011.6|1981.4|1963.6|6965
1649268000000|2022-04-06 18:00:00|2021.74|2003.94|2046.63|2028.83|2049.35|2031.55|1994.15|1976.35|8567
1649271600000|2022-04-06 19:00:00|2047.22|2029.42|2043.27|2025.47|2051.4|2033.6|2023.4|2005.6|5380
1649275200000|2022-04-06 20:00:00|2043.08|2025.28|2041.68|2023.88|2052.96|2035.16|2035.8|2018|3641
1649278800000|2022-04-06 21:00:00|2041.67|2023.87|2031.81|2014.01|2048.85|2031.05|2028.1|2010.3|2421
1649282400000|2022-04-06 22:00:00|2031.7|2013.9|2000.35|1982.55|2033.4|2015.6|1998.43|1980.63|4317
1649286000000|2022-04-06 23:00:00|2000.37|1982.57|1993.68|1975.88|2017.4|1999.6|1986.15|1968.35|7359
1649289600000|2022-04-07 00:00:00|1993.65|1975.85|1968.75|1950.95|2026.59|2008.79|1956.65|1938.85|9213
1649293200000|2022-04-07 01:00:00|1968.2|1950.4|2013.32|1995.52|2015.4|1997.6|1966.32|1948.52|7111
1649296800000|2022-04-07 02:00:00|2013.04|1995.24|2015.19|1997.39|2022.58|2004.78|1997.4|1979.6|6254
1649300400000|2022-04-07 03:00:00|2015.4|1997.6|2006.2|1988.4|2019.4|2001.6|1994.4|1976.6|5117
1649304000000|2022-04-07 04:00:00|2006.25|1988.45|2014.61|1996.81|2022.4|2004.6|1995.59|1977.79|4898
1649307600000|2022-04-07 05:00:00|2014.58|1996.78|2016.15|1998.35|2017.53|1999.73|1998.4|1980.6|3498
1649311200000|2022-04-07 06:00:00|2016.12|1998.32|2026.61|2008.81|2036.4|2018.6|2008.78|1990.98|4185
1649314800000|2022-04-07 07:00:00|2026.66|2008.86|2031.28|2013.48|2037.4|2019.6|2024.4|2006.6|5290
1649318400000|2022-04-07 08:00:00|2031.19|2013.39|2037.4|2019.6|2046.8|2029|2028.16|2010.36|2999
1649322000000|2022-04-07 09:00:00|2037.6|2019.8|2025.53|2007.73|2037.6|2019.8|2012.25|1994.45|3967
1649325600000|2022-04-07 10:00:00|2025.5|2007.7|2027.52|2009.72|2029.4|2011.6|2018.35|2000.55|3243
1649329200000|2022-04-07 11:00:00|2027.47|2009.67|2050.19|2032.39|2059.35|2041.55|2016.39|1998.59|6140
1649332800000|2022-04-07 12:00:00|2050.41|2032.61|2036.65|2018.85|2059.8|2042|2035.9|2018.1|5162
1649336400000|2022-04-07 13:00:00|2036.9|2019.1|2039.53|2021.73|2041.65|2023.85|2015.22|1997.42|6053
1649340000000|2022-04-07 14:00:00|2039.55|2021.75|2006.4|1988.6|2047.4|2029.6|2001.11|1983.31|5896
1649343600000|2022-04-07 15:00:00|2006.19|1988.39|2008.58|1990.78|2013.33|1995.53|1981.4|1963.6|6832
1649347200000|2022-04-07 16:00:00|2008.4|1990.6|2032.4|2014.6|2032.4|2014.6|2005.27|1987.47|5037
1649350800000|2022-04-07 17:00:00|2031.9|2014.1|2037.67|2019.87|2047.4|2029.6|2029.02|2011.22|5461
1649354400000|2022-04-07 18:00:00|2037.64|2019.84|2050.4|2032.6|2053.7|2035.9|2034.48|2016.68|3043
1649358000000|2022-04-07 19:00:00|2050.23|2032.43|2044.7|2026.9|2058.95|2041.15|2044.31|2026.51|3700
1649361600000|2022-04-07 20:00:00|2044.6|2026.8|2053.89|2036.09|2054.22|2036.42|2037.5|2019.7|3280
1649365200000|2022-04-07 21:00:00|2053.95|2036.15|2044.55|2026.75|2056.42|2038.62|2030.1|2012.3|3571
1649368800000|2022-04-07 22:00:00|2044.57|2026.77|2051.6|2033.8|2051.95|2034.15|2040.5|2022.7|4397
1649372400000|2022-04-07 23:00:00|2051.7|2033.9|2048.89|2031.09|2074|2056.2|2047.43|2029.63|5413
1649376000000|2022-04-08 00:00:00|2048.77|2030.97|2037.99|2020.19|2058.6|2040.8|2036.99|2019.19|5541
1649379600000|2022-04-08 01:00:00|2037.97|2020.17|2058.4|2040.6|2063|2045.2|2037.22|2019.42|6003
1649383200000|2022-04-08 02:00:00|2058.55|2040.75|2059.45|2041.65|2066.35|2048.55|2053.3|2035.5|5274
1649386800000|2022-04-08 03:00:00|2059.59|2041.79|2058.11|2040.31|2062.4|2044.6|2054.15|2036.35|2761
1649390400000|2022-04-08 04:00:00|2058.04|2040.24|2057.4|2039.6|2062.36|2044.56|2054.87|2037.07|3848
1649394000000|2022-04-08 05:00:00|2057.38|2039.58|2060.28|2042.48|2062.95|2045.15|2051.23|2033.43|3235
1649397600000|2022-04-08 06:00:00|2060.36|2042.56|2053.65|2035.85|2062.53|2044.73|2044.4|2026.6|4089
1649401200000|2022-04-08 07:00:00|2053.85|2036.05|2053.4|2035.6|2055.9|2038.1|2029.95|2012.15|4305
1649404800000|2022-04-08 08:00:00|2053.53|2035.73|2049.05|2031.25|2060.35|2042.55|2045.4|2027.6|5726
1649408400000|2022-04-08 09:00:00|2049.14|2031.34|2035.73|2017.93|2051.07|2033.27|2033.1|2015.3|3782
1649412000000|2022-04-08 10:00:00|2035.71|2017.91|2030.78|2012.98|2036.38|2018.58|2025.65|2007.85|3319
1649415600000|2022-04-08 11:00:00|2030.77|2012.97|2016.47|1998.67|2030.77|2012.97|2012.15|1994.35|5683
1649419200000|2022-04-08 12:00:00|2016.55|1998.75|2000.51|1982.71|2020.9|2003.1|1994.05|1976.25|5796
1649422800000|2022-04-08 13:00:00|2000.55|1982.75|1991.3|1973.5|2006.4|1988.6|1982.3|1964.5|8016
1649426400000|2022-04-08 14:00:00|1991.25|1973.45|2033.5|2015.7|2037.4|2019.6|1990.23|1972.43|7195
1649430000000|2022-04-08 15:00:00|2033.45|2015.65|2039.4|2021.6|2046.4|2028.6|2031.34|2013.54|6840
1649433600000|2022-04-08 16:00:00|2039.45|2021.65|2014.98|1997.18|2044.4|2026.6|2013.69|1995.89|4777
1649437200000|2022-04-08 17:00:00|2015.05|1997.25|2004.4|1986.6|2016.85|1999.05|1991.3|1973.5|6986
1649440800000|2022-04-08 18:00:00|2004.35|1986.55|2005.75|1987.95|2015.85|1998.05|1980.38|1962.58|8305
1649444400000|2022-04-08 19:00:00|2005.83|1988.03|1994.45|1976.65|2014.22|1996.42|1990.34|1972.54|6490
1649448000000|2022-04-08 20:00:00|1994.75|1976.95|1990.9|1973.1|2003.4|1985.6|1986.29|1968.49|4694
1649487600000|2022-04-09 07:00:00|1996.4|1978.6|1976.37|1958.57|1996.4|1978.6|1963.48|1945.68|4146
1649491200000|2022-04-09 08:00:00|1976.36|1958.56|1979.64|1961.84|1981.17|1963.37|1968.53|1950.73|4188
1649494800000|2022-04-09 09:00:00|1979.62|1961.82|1974.46|1956.66|1981.27|1963.47|1971.64|1953.84|3824
1649498400000|2022-04-09 10:00:00|1974.48|1956.68|1974.34|1956.54|1976.46|1958.66|1961.83|1944.03|4950
1649502000000|2022-04-09 11:00:00|1974.28|1956.48|1973.82|1956.02|1978.3|1960.5|1969.42|1951.62|3811
1649505600000|2022-04-09 12:00:00|1973.81|1956.01|1984.18|1966.38|1984.26|1966.46|1964.91|1947.11|3896
1649509200000|2022-04-09 13:00:00|1984.2|1966.4|1977.31|1959.51|1986.63|1968.83|1976.36|1958.56|3906
1649512800000|2022-04-09 14:00:00|1977.3|1959.5|1979.34|1961.54|1981.49|1963.69|1965.19|1947.39|5030
1649516400000|2022-04-09 15:00:00|1979.39|1961.59|1950.58|1932.78|1980.64|1962.84|1950.1|1932.3|6681
1649520000000|2022-04-09 16:00:00|1950.52|1932.72|1961.57|1943.77|1966.99|1949.19|1950.08|1932.28|5519
1649523600000|2022-04-09 17:00:00|1961.56|1943.76|1972.34|1954.54|1977.3|1959.5|1959.24|1941.44|3838
1649527200000|2022-04-09 18:00:00|1972.4|1954.6|1961.68|1943.88|1976.57|1958.77|1959.91|1942.11|3525
1649530800000|2022-04-09 19:00:00|1961.67|1943.87|1961.79|1943.99|1973|1955.2|1960.44|1942.64|4500
1649534400000|2022-04-09 20:00:00|1961.4|1943.6|1952.18|1934.38|1970.48|1952.68|1951.7|1933.9|3520
1649538000000|2022-04-09 21:00:00|1951.9|1934.1|1963.33|1945.53|1964.41|1946.61|1950.56|1932.76|2875
1649541600000|2022-04-09 22:00:00|1963.38|1945.58|1970.45|1952.65|1976.56|1958.76|1963.38|1945.58|2986
1649545200000|2022-04-09 23:00:00|1970.38|1952.58|1984.46|1966.66|1991.21|1973.41|1964.56|1946.76|4722
1649548800000|2022-04-10 00:00:00|1984.47|1966.67|1971.58|1953.78|1986.8|1969|1968.64|1950.84|4185
1649552400000|2022-04-10 01:00:00|1971.68|1953.88|1983.11|1965.31|1984.99|1967.19|1969.73|1951.93|3586
1649556000000|2022-04-10 02:00:00|1983.25|1965.45|1995.22|1977.42|1995.22|1977.42|1980.44|1962.64|2509
1649559600000|2022-04-10 03:00:00|1995.14|1977.34|1993.03|1975.23|2005.72|1987.92|1993.03|1975.23|3975
1649563200000|2022-04-10 04:00:00|1993.04|1975.24|1992.53|1974.73|1996.45|1978.65|1987.7|1969.9|3660
1649566800000|2022-04-10 05:00:00|1992.85|1975.05|1987.41|1969.61|1998.6|1980.8|1986.33|1968.53|3295
1649570400000|2022-04-10 06:00:00|1987.39|1969.59|1989.88|1972.08|1992.56|1974.76|1981.44|1963.64|2901
1649574000000|2022-04-10 07:00:00|1989.76|1971.96|1977.71|1959.91|1991.12|1973.32|1975.34|1957.54|3672
1649577600000|2022-04-10 08:00:00|1977.7|1959.9|1981.45|1963.65|1985.7|1967.9|1972.59|1954.79|4391
1649581200000|2022-04-10 09:00:00|1981.35|1963.55|1966.85|1949.05|1982.48|1964.68|1965.83|1948.03|3640
1649584800000|2022-04-10 10:00:00|1966.9|1949.1|1963.14|1945.34|1968.69|1950.89|1955.13|1937.33|3810
1649588400000|2022-04-10 11:00:00|1963.19|1945.39|1965.69|1947.89|1967.68|1949.88|1958.38|1940.58|3814
1649592000000|2022-04-10 12:00:00|1965.74|1947.94|1949.49|1931.69|1976.32|1958.52|1945.7|1927.9|5088
1649595600000|2022-04-10 13:00:00|1949.42|1931.62|1953.63|1935.83|1956.49|1938.69|1945.91|1928.11|4270
1649599200000|2022-04-10 14:00:00|1953.51|1935.71|1958.59|1940.79|1963.61|1945.81|1949.7|1931.9|4340
1649602800000|2022-04-10 15:00:00|1958.62|1940.82|1965.14|1947.34|1966.27|1948.47|1956.29|1938.49|4110
1649606400000|2022-04-10 16:00:00|1965.15|1947.35|1984.36|1966.56|1989.25|1971.45|1956.39|1938.59|4632
1649610000000|2022-04-10 17:00:00|1984.34|1966.54|2009.27|1991.47|2026.56|2008.76|1984.33|1966.53|6476
1649613600000|2022-04-10 18:00:00|2009.35|1991.55|2016.3|1998.5|2032.54|2014.74|2009.31|1991.51|4670
1649617200000|2022-04-10 19:00:00|2016.31|1998.51|2020.38|2002.58|2026.28|2008.48|2016.22|1998.42|2858
1649620800000|2022-04-10 20:00:00|2020.36|2002.56|2017.5|1999.7|2030.37|2012.57|2016.49|1998.69|4149
1649624400000|2022-04-10 21:00:00|2017.47|1999.67|1992.47|1974.67|2022.37|2004.57|1991.65|1973.85|3303
1649628000000|2022-04-10 22:00:00|1992.46|1974.66|1965.34|1947.54|1997.4|1979.6|1953.49|1935.69|8225
1649631600000|2022-04-10 23:00:00|1964.93|1947.13|1931.73|1913.93|1975.92|1958.12|1925.7|1907.9|7427
1649635200000|2022-04-11 00:00:00|1931.74|1913.94|1929.7|1911.9|1935.4|1917.6|1903.82|1886.02|8205
1649638800000|2022-04-11 01:00:00|1929.62|1911.82|1918.88|1901.08|1937.55|1919.75|1917.83|1900.03|5347
1649642400000|2022-04-11 02:00:00|1918.87|1901.07|1891.34|1873.54|1923.99|1906.19|1884.4|1866.6|6437
1649646000000|2022-04-11 03:00:00|1891.35|1873.55|1898.65|1880.85|1900.65|1882.85|1883.7|1865.9|5730
1649649600000|2022-04-11 04:00:00|1898.7|1880.9|1909.64|1891.84|1912.96|1895.16|1897.4|1879.6|4104
1649653200000|2022-04-11 05:00:00|1909.68|1891.88|1907.4|1889.6|1913.76|1895.96|1903.32|1885.52|2489
1649656800000|2022-04-11 06:00:00|1907.59|1889.79|1898.92|1881.12|1908|1890.2|1891.96|1874.16|2108
1649660400000|2022-04-11 07:00:00|1899.19|1881.39|1894.57|1876.77|1902.8|1885|1888.4|1870.6|2131
1649664000000|2022-04-11 08:00:00|1894.66|1876.86|1865.48|1847.68|1898.42|1880.62|1852.34|1834.54|3699
1649667600000|2022-04-11 09:00:00|1865.53|1847.73|1782.43|1764.63|1867.4|1849.6|1781.4|1763.6|6246
1649671200000|2022-04-11 10:00:00|1781.77|1763.97|1815.52|1797.72|1818.59|1800.79|1781.54|1763.74|7226
1649674800000|2022-04-11 11:00:00|1815.97|1798.17|1804.33|1786.53|1815.97|1798.17|1794.46|1776.66|7395
1649678400000|2022-04-11 12:00:00|1804.34|1786.54|1805.37|1787.57|1814.4|1796.6|1795.25|1777.45|6790
1649682000000|2022-04-11 13:00:00|1805.29|1787.49|1796.4|1778.6|1807.15|1789.35|1765.43|1747.63|7232
1649685600000|2022-04-11 14:00:00|1796.19|1778.39|1787.23|1769.43|1802.59|1784.79|1780.72|1762.92|6211
1649689200000|2022-04-11 15:00:00|1787.04|1769.24|1773.63|1755.83|1798.54|1780.74|1773.63|1755.83|4090
1649692800000|2022-04-11 16:00:00|1773.42|1755.62|1789.65|1771.85|1793.4|1775.6|1765.8|1748|5842
1649696400000|2022-04-11 17:00:00|1789.69|1771.89|1787.67|1769.87|1800.52|1782.72|1774.4|1756.6|5176
1649700000000|2022-04-11 18:00:00|1787.62|1769.82|1792.59|1774.79|1793.71|1775.91|1776.62|1758.82|5023
1649703600000|2022-04-11 19:00:00|1792.58|1774.78|1771.5|1753.7|1796.4|1778.6|1763.15|1745.35|6222
1649707200000|2022-04-11 20:00:00|1771.85|1754.05|1737.74|1719.94|1776.34|1758.54|1725.95|1708.15|7161
1649710800000|2022-04-11 21:00:00|1737.73|1719.93|1721.5|1703.7|1744.88|1727.08|1709.29|1691.49|5654
1649714400000|2022-04-11 22:00:00|1721.49|1703.69|1743.76|1725.96|1754.4|1736.6|1712.88|1695.08|7862
1649718000000|2022-04-11 23:00:00|1743.48|1725.68|1729.32|1711.52|1749.83|1732.03|1718.73|1700.93|6064
1649721600000|2022-04-12 00:00:00|1729.33|1711.53|1742.45|1724.65|1758.85|1741.05|1729.32|1711.52|5833
1649725200000|2022-04-12 01:00:00|1742.48|1724.68|1750.69|1732.89|1759.62|1741.82|1737.91|1720.11|4614
1649728800000|2022-04-12 02:00:00|1750.84|1733.04|1735.7|1717.9|1755.55|1737.75|1730.78|1712.98|5283
1649732400000|2022-04-12 03:00:00|1735.85|1718.05|1739.33|1721.53|1740.47|1722.67|1726.63|1708.83|4317
1649736000000|2022-04-12 04:00:00|1739.32|1721.52|1764.29|1746.49|1764.4|1746.6|1736.5|1718.7|3980
1649739600000|2022-04-12 05:00:00|1764.34|1746.54|1785.09|1767.29|1785.97|1768.17|1761.62|1743.82|4974
1649743200000|2022-04-12 06:00:00|1785.1|1767.3|1774.44|1756.64|1790.41|1772.61|1769.87|1752.07|5133
1649746800000|2022-04-12 07:00:00|1774.42|1756.62|1781.44|1763.64|1783.81|1766.01|1769.61|1751.81|4805
1649750400000|2022-04-12 08:00:00|1781.47|1763.67|1786.64|1768.84|1794.4|1776.6|1779.63|1761.83|5270
1649754000000|2022-04-12 09:00:00|1786.58|1768.78|1781.16|1763.36|1788.74|1770.94|1776.7|1758.9|3967
1649757600000|2022-04-12 10:00:00|1780.66|1762.86|1769.6|1751.8|1784.59|1766.79|1762.64|1744.84|3339
1649761200000|2022-04-12 11:00:00|1769.4|1751.6|1790.4|1772.6|1795.4|1777.6|1767.75|1749.95|4349
1649764800000|2022-04-12 12:00:00|1790.07|1772.27|1810.07|1792.27|1810.4|1792.6|1777.9|1760.1|7328
1649768400000|2022-04-12 13:00:00|1810.35|1792.55|1802.74|1784.94|1812.38|1794.58|1790.26|1772.46|8010
1649772000000|2022-04-12 14:00:00|1803.1|1785.3|1775.38|1757.58|1804.82|1787.02|1766.79|1748.99|8425
1649775600000|2022-04-12 15:00:00|1775.45|1757.65|1781.74|1763.94|1793.59|1775.79|1771.77|1753.97|5388
1649779200000|2022-04-12 16:00:00|1781.55|1763.75|1784.55|1766.75|1792.88|1775.08|1774.29|1756.49|6126
1649782800000|2022-04-12 17:00:00|1784.61|1766.81|1768.92|1751.12|1789.83|1772.03|1766.89|1749.09|5593
1649786400000|2022-04-12 18:00:00|1768.77|1750.97|1745.22|1727.42|1771.44|1753.64|1740.15|1722.35|6638
1649790000000|2022-04-12 19:00:00|1745.24|1727.44|1728.46|1710.66|1748.56|1730.76|1725.78|1707.98|6427
1649793600000|2022-04-12 20:00:00|1728.45|1710.65|1745.79|1727.99|1748.03|1730.23|1726.34|1708.54|4833
1649797200000|2022-04-12 21:00:00|1745.81|1728.01|1766.44|1748.64|1769.55|1751.75|1744.64|1726.84|3088
1649800800000|2022-04-12 22:00:00|1766.23|1748.43|1779.27|1761.47|1785.4|1767.6|1753.68|1735.88|4839
1649804400000|2022-04-12 23:00:00|1779.35|1761.55|1786.23|1768.43|1797.44|1779.64|1778.52|1760.72|5216
1649808000000|2022-04-13 00:00:00|1786.27|1768.47|1777.25|1759.45|1795.44|1777.64|1774.75|1756.95|5364
1649811600000|2022-04-13 01:00:00|1777.21|1759.41|1784.05|1766.25|1784.28|1766.48|1767.43|1749.63|4987
1649815200000|2022-04-13 02:00:00|1783.73|1765.93|1791.65|1773.85|1797.4|1779.6|1774.22|1756.42|5327
1649818800000|2022-04-13 03:00:00|1791.71|1773.91|1792.03|1774.23|1801.64|1783.84|1788.61|1770.81|4639
1649822400000|2022-04-13 04:00:00|1791.87|1774.07|1795.62|1777.82|1798.27|1780.47|1784.83|1767.03|4617
1649826000000|2022-04-13 05:00:00|1795.7|1777.9|1807.47|1789.67|1808.43|1790.63|1792.44|1774.64|3436
1649829600000|2022-04-13 06:00:00|1807.23|1789.43|1790.6|1772.8|1808.29|1790.49|1787.03|1769.23|5249
1649833200000|2022-04-13 07:00:00|1790.61|1772.81|1794.36|1776.56|1800.67|1782.87|1784.6|1766.8|5806
1649836800000|2022-04-13 08:00:00|1794.41|1776.61|1799.17|1781.37|1800.86|1783.06|1792.21|1774.41|4434
1649840400000|2022-04-13 09:00:00|1799.16|1781.36|1790.6|1772.8|1800.08|1782.28|1785.95|1768.15|4277
1649844000000|2022-04-13 10:00:00|1790.62|1772.82|1766.1|1748.3|1791.84|1774.04|1761.61|1743.81|5179
1649847600000|2022-04-13 11:00:00|1766.13|1748.33|1757.07|1739.27|1774.45|1756.65|1755.31|1737.51|5558
1649851200000|2022-04-13 12:00:00|1756.96|1739.16|1753.8|1736|1764.01|1746.21|1753.57|1735.77|5985
1649854800000|2022-04-13 13:00:00|1753.62|1735.82|1810.34|1792.54|1811.6|1793.8|1747.38|1729.58|7042
1649858400000|2022-04-13 14:00:00|1810.37|1792.57|1805.3|1787.5|1828.4|1810.6|1795.47|1777.67|7681
1649862000000|2022-04-13 15:00:00|1805.22|1787.42|1820.49|1802.69|1836.65|1818.85|1804.58|1786.78|6869
1649865600000|2022-04-13 16:00:00|1820.9|1803.1|1818.75|1800.95|1836.4|1818.6|1816.65|1798.85|6138
1649869200000|2022-04-13 17:00:00|1818.77|1800.97|1816.09|1798.29|1824.36|1806.56|1810.91|1793.11|5085
1649872800000|2022-04-13 18:00:00|1816.12|1798.32|1833.44|1815.64|1834.4|1816.6|1812.5|1794.7|4025
1649876400000|2022-04-13 19:00:00|1833.5|1815.7|1820.4|1802.6|1836.74|1818.94|1819.61|1801.81|3591
1649880000000|2022-04-13 20:00:00|1820.38|1802.58|1828.69|1810.89|1833.07|1815.27|1817.27|1799.47|2952
1649883600000|2022-04-13 21:00:00|1828.8|1811|1825.9|1808.1|1833.43|1815.63|1822.34|1804.54|2364
1649887200000|2022-04-13 22:00:00|1825.91|1808.11|1832.9|1815.1|1838.4|1820.6|1821.32|1803.52|3847
1649890800000|2022-04-13 23:00:00|1833.05|1815.25|1828.4|1810.6|1835.4|1817.6|1822.13|1804.33|3361
1649894400000|2022-04-14 00:00:00|1828.41|1810.61|1834.8|1817|1837.03|1819.23|1821.69|1803.89|3759
1649898000000|2022-04-14 01:00:00|1834.84|1817.04|1854.75|1836.95|1856.9|1839.1|1834.05|1816.25|4074
1649901600000|2022-04-14 02:00:00|1854.82|1837.02|1847.64|1829.84|1854.83|1837.03|1844.96|1827.16|3711
1649905200000|2022-04-14 03:00:00|1847.65|1829.85|1841.62|1823.82|1850.6|1832.8|1835.32|1817.52|2541
1649908800000|2022-04-14 04:00:00|1841.65|1823.85|1841.47|1823.67|1848.79|1830.99|1837.38|1819.58|2438
1649912400000|2022-04-14 05:00:00|1841.17|1823.37|1839.65|1821.85|1846.95|1829.15|1836.39|1818.59|2856
1649916000000|2022-04-14 06:00:00|1839.66|1821.86|1829.64|1811.84|1842.17|1824.37|1827.6|1809.8|2867
1649919600000|2022-04-14 07:00:00|1829.66|1811.86|1834.33|1816.53|1838.7|1820.9|1821.06|1803.26|2726
1649923200000|2022-04-14 08:00:00|1834.32|1816.52|1834.31|1816.51|1842.48|1824.68|1830.37|1812.57|3302
1649926800000|2022-04-14 09:00:00|1834.27|1816.47|1826.4|1808.6|1835.91|1818.11|1816.39|1798.59|3943
1649930400000|2022-04-14 10:00:00|1826.31|1808.51|1813.45|1795.65|1826.87|1809.07|1812.2|1794.4|3747
1649934000000|2022-04-14 11:00:00|1813.31|1795.51|1812.59|1794.79|1819.74|1801.94|1808.26|1790.46|4201
1649937600000|2022-04-14 12:00:00|1812.57|1794.77|1834.08|1816.28|1836.44|1818.64|1811.17|1793.37|4414
1649941200000|2022-04-14 13:00:00|1834.1|1816.3|1803.83|1786.03|1849.9|1832.1|1802.01|1784.21|6414
1649944800000|2022-04-14 14:00:00|1803.93|1786.13|1808.65|1790.85|1814.25|1796.45|1788.2|1770.4|6783
1649948400000|2022-04-14 15:00:00|1808.59|1790.79|1774.7|1756.9|1812.4|1794.6|1772.24|1754.44|5909
1649952000000|2022-04-14 16:00:00|1774.5|1756.7|1771.49|1753.69|1782.76|1764.96|1761.75|1743.95|5301
1649955600000|2022-04-14 17:00:00|1771.47|1753.67|1784.47|1766.67|1785.25|1767.45|1768.4|1750.6|4596
1649959200000|2022-04-14 18:00:00|1784.4|1766.6|1762.44|1744.64|1787.25|1769.45|1760.65|1742.85|3769
1649962800000|2022-04-14 19:00:00|1762.4|1744.6|1769.05|1751.25|1771.45|1753.65|1756.4|1738.6|2502
1649966400000|2022-04-14 20:00:00|1769.4|1751.6|1783.67|1765.87|1783.76|1765.96|1764.58|1746.78|2634
1649970000000|2022-04-14 21:00:00|1783.65|1765.85|1796.4|1778.6|1796.51|1778.71|1781.22|1763.42|2048
1649973600000|2022-04-14 22:00:00|1796.42|1778.62|1789.33|1771.53|1796.55|1778.75|1786.55|1768.75|2205
1649977200000|2022-04-14 23:00:00|1789.34|1771.54|1800.69|1782.89|1806.3|1788.5|1788.34|1770.54|2116
1649980800000|2022-04-15 00:00:00|1800.49|1782.69|1793.61|1775.81|1817.99|1800.19|1787.98|1770.18|3319
1649984400000|2022-04-15 01:00:00|1793.59|1775.79|1804.67|1786.87|1805.75|1787.95|1788.53|1770.73|2602
1649988000000|2022-04-15 02:00:00|1804.75|1786.95|1807.88|1790.08|1811.95|1794.15|1801.39|1783.59|2562
1649991600000|2022-04-15 03:00:00|1807.86|1790.06|1833.42|1815.62|1837.18|1819.38|1807.78|1789.98|2786
1649995200000|2022-04-15 04:00:00|1833.41|1815.61|1823.09|1805.29|1836.41|1818.61|1820.65|1802.85|3556
1649998800000|2022-04-15 05:00:00|1823.13|1805.33|1827.41|1809.61|1832.45|1814.65|1818.73|1800.93|2567
1650002400000|2022-04-15 06:00:00|1827.38|1809.58|1815.73|1797.93|1829.04|1811.24|1810.75|1792.95|3797
1650006000000|2022-04-15 07:00:00|1815.74|1797.94|1824.65|1806.85|1833.47|1815.67|1806.6|1788.8|3772
1650009600000|2022-04-15 08:00:00|1824.49|1806.69|1817.64|1799.84|1831.4|1813.6|1815.53|1797.73|3680
1650013200000|2022-04-15 09:00:00|1817.73|1799.93|1821.53|1803.73|1826.55|1808.75|1816.71|1798.91|2904
1650016800000|2022-04-15 10:00:00|1821.54|1803.74|1833.43|1815.63|1836.4|1818.6|1819.48|1801.68|2941
1650020400000|2022-04-15 11:00:00|1833.44|1815.64|1830.77|1812.97|1842.45|1824.65|1828.52|1810.72|2401
1650024000000|2022-04-15 12:00:00|1831.08|1813.28|1817.79|1799.99|1834.42|1816.62|1816.46|1798.66|3105
1650027600000|2022-04-15 13:00:00|1817.72|1799.92|1803.58|1785.78|1823.55|1805.75|1800.7|1782.9|4298
1650031200000|2022-04-15 14:00:00|1803.54|1785.74|1834.48|1816.68|1849.72|1831.92|1801.91|1784.11|5221
1650034800000|2022-04-15 15:00:00|1834.52|1816.72|1823.31|1805.51|1843.28|1825.48|1821.16|1803.36|4155
1650038400000|2022-04-15 16:00:00|1823.33|1805.53|1829.06|1811.26|1833.85|1816.05|1812.31|1794.51|3457
1650042000000|2022-04-15 17:00:00|1829.2|1811.4|1824.52|1806.72|1837.64|1819.84|1821.6|1803.8|3085
1650045600000|2022-04-15 18:00:00|1824.69|1806.89|1823.71|1805.91|1826.74|1808.94|1819.46|1801.66|2376
1650049200000|2022-04-15 19:00:00|1823.7|1805.9|1824.95|1807.15|1826.6|1808.8|1817.63|1799.83|2391
1650052800000|2022-04-15 20:00:00|1824.89|1807.09|1834.71|1816.91|1835.77|1817.97|1821.1|1803.3|2689
1650092400000|2022-04-16 07:00:00|1842.99|1825.19|1843.3|1825.5|1845.85|1828.05|1838.4|1820.6|2268
1650096000000|2022-04-16 08:00:00|1843.28|1825.48|1838.35|1820.55|1845.25|1827.45|1834.73|1816.93|2404
1650099600000|2022-04-16 09:00:00|1838.33|1820.53|1836.57|1818.77|1843.05|1825.25|1833.95|1816.15|2883
1650103200000|2022-04-16 10:00:00|1836.54|1818.74|1844.34|1826.54|1849.66|1831.86|1836.04|1818.24|2556
1650106800000|2022-04-16 11:00:00|1844.37|1826.57|1843.43|1825.63|1848.79|1830.99|1842.34|1824.54|2181
1650110400000|2022-04-16 12:00:00|1843.41|1825.61|1850.57|1832.77|1863.7|1845.9|1843.2|1825.4|3552
1650114000000|2022-04-16 13:00:00|1850.56|1832.76|1853.96|1836.16|1856.12|1838.32|1849.26|1831.46|3168
1650117600000|2022-04-16 14:00:00|1853.91|1836.11|1857.77|1839.97|1858.5|1840.7|1848.58|1830.78|3038
1650121200000|2022-04-16 15:00:00|1857.79|1839.99|1833.78|1815.98|1863.41|1845.61|1830.03|1812.23|6222
1650124800000|2022-04-16 16:00:00|1833.75|1815.95|1861.58|1843.78|1863.52|1845.72|1826.71|1808.91|4369
1650128400000|2022-04-16 17:00:00|1861.63|1843.83|1854.38|1836.58|1871.45|1853.65|1847.5|1829.7|3373
1650132000000|2022-04-16 18:00:00|1854.48|1836.68|1853.04|1835.24|1858.82|1841.02|1848.46|1830.66|2196
1650135600000|2022-04-16 19:00:00|1853.26|1835.46|1843.72|1825.92|1856.07|1838.27|1841.66|1823.86|1895
1650139200000|2022-04-16 20:00:00|1843.62|1825.82|1849.71|1831.91|1854.23|1836.43|1839.91|1822.11|2058
1650142800000|2022-04-16 21:00:00|1849.9|1832.1|1861.5|1843.7|1868.26|1850.46|1849.9|1832.1|2049
1650146400000|2022-04-16 22:00:00|1861.51|1843.71|1862.45|1844.65|1874.71|1856.91|1861.48|1843.68|4486
1650150000000|2022-04-16 23:00:00|1862.46|1844.66|1869.58|1851.78|1878.02|1860.22|1862.44|1844.64|3419
1650153600000|2022-04-17 00:00:00|1869.43|1851.63|1885.52|1867.72|1889.52|1871.72|1868.52|1850.72|3843
1650157200000|2022-04-17 01:00:00|1885.56|1867.76|1884.2|1866.4|1889.74|1871.94|1882.26|1864.46|3147
1650160800000|2022-04-17 02:00:00|1884.23|1866.43|1862.77|1844.97|1884.23|1866.43|1859.53|1841.73|3016
1650164400000|2022-04-17 03:00:00|1862.76|1844.96|1863.34|1845.54|1868.94|1851.14|1859.97|1842.17|2465
1650168000000|2022-04-17 04:00:00|1863.31|1845.51|1861.21|1843.41|1868.04|1850.24|1860.39|1842.59|2596
1650171600000|2022-04-17 05:00:00|1861.22|1843.42|1868.22|1850.42|1869.62|1851.82|1860.38|1842.58|3007
1650175200000|2022-04-17 06:00:00|1868.29|1850.49|1864.81|1847.01|1868.99|1851.19|1860.91|1843.11|2500
1650178800000|2022-04-17 07:00:00|1864.8|1847|1865.47|1847.67|1866.99|1849.19|1860.41|1842.61|2181
1650182400000|2022-04-17 08:00:00|1865.29|1847.49|1867.19|1849.39|1867.71|1849.91|1862.99|1845.19|2893
1650186000000|2022-04-17 09:00:00|1867.23|1849.43|1870.91|1853.11|1875.49|1857.69|1867.23|1849.43|2567
1650189600000|2022-04-17 10:00:00|1870.93|1853.13|1874.8|1857|1882.89|1865.09|1870.78|1852.98|2267
1650193200000|2022-04-17 11:00:00|1874.79|1856.99|1869.28|1851.48|1876.9|1859.1|1865.98|1848.18|2181
1650196800000|2022-04-17 12:00:00|1869.22|1851.42|1871.07|1853.27|1872.25|1854.45|1867.3|1849.5|2393
1650200400000|2022-04-17 13:00:00|1871.06|1853.26|1862.74|1844.94|1876.65|1858.85|1862.51|1844.71|4129
1650204000000|2022-04-17 14:00:00|1862.46|1844.66|1861.54|1843.74|1868.5|1850.7|1852.39|1834.59|3741
1650207600000|2022-04-17 15:00:00|1861.55|1843.75|1865.67|1847.87|1868.3|1850.5|1857.27|1839.47|3508
1650211200000|2022-04-17 16:00:00|1865.6|1847.8|1851.42|1833.62|1867.19|1849.39|1850.09|1832.29|3426
1650214800000|2022-04-17 17:00:00|1851.4|1833.6|1837.15|1819.35|1851.41|1833.61|1833.4|1815.6|3785
1650218400000|2022-04-17 18:00:00|1837.14|1819.34|1823.45|1805.65|1840.77|1822.97|1816.73|1798.93|4533
1650222000000|2022-04-17 19:00:00|1823.46|1805.66|1835.36|1817.56|1840.91|1823.11|1821.45|1803.65|3398
1650225600000|2022-04-17 20:00:00|1835.37|1817.57|1838.7|1820.9|1843.18|1825.38|1824.94|1808.86|2912
1650229200000|2022-04-17 21:00:00|1838.73|1820.93|1836.31|1818.51|1838.73|1820.93|1828.03|1810.23|1889
1650232800000|2022-04-17 22:00:00|1836.28|1818.48|1819.77|1801.97|1840.42|1822.62|1818.65|1800.85|4753
1650236400000|2022-04-17 23:00:00|1819.8|1802|1782.64|1764.84|1819.93|1802.13|1775.48|1757.68|7524
1650240000000|2022-04-18 00:00:00|1782.51|1764.71|1788.56|1770.76|1791.81|1774.01|1776.73|1758.93|4832
1650243600000|2022-04-18 01:00:00|1788.5|1770.7|1793.7|1775.9|1796.65|1778.85|1786.8|1769|3118
1650247200000|2022-04-18 02:00:00|1793.85|1776.05|1800.76|1782.96|1803.4|1785.6|1792.9|1775.1|3215
1650250800000|2022-04-18 03:00:00|1800.78|1782.98|1798.31|1780.51|1807.2|1789.4|1797.91|1780.11|2571
1650254400000|2022-04-18 04:00:00|1798.32|1780.52|1734.14|1716.34|1801.6|1783.8|1726.8|1709|7203
1650258000000|2022-04-18 05:00:00|1734.15|1716.35|1736.05|1718.25|1742.25|1724.45|1720.26|1702.46|4915
1650261600000|2022-04-18 06:00:00|1735.95|1718.15|1742.85|1725.05|1747.45|1729.65|1735.16|1717.36|3920
1650265200000|2022-04-18 07:00:00|1742.86|1725.06|1731.74|1713.94|1745.64|1727.84|1723.31|1705.51|3625
1650268800000|2022-04-18 08:00:00|1731.55|1713.75|1726.17|1708.37|1739.4|1721.6|1723.7|1705.9|4374
1650272400000|2022-04-18 09:00:00|1726.12|1708.32|1744.04|1726.24|1746.02|1728.22|1721.54|1703.74|4363
1650276000000|2022-04-18 10:00:00|1744.03|1726.23|1743.21|1725.41|1756.52|1738.72|1739.98|1722.18|4061
1650279600000|2022-04-18 11:00:00|1743.22|1725.42|1752.19|1734.39|1760.4|1742.6|1743.22|1725.42|3102
1650283200000|2022-04-18 12:00:00|1752.2|1734.4|1776.62|1758.82|1781.9|1764.1|1752.19|1734.39|5205
1650286800000|2022-04-18 13:00:00|1776.63|1758.83|1767.78|1749.98|1784.32|1766.52|1765.47|1747.67|6609
1650290400000|2022-04-18 14:00:00|1767.74|1749.94|1773.85|1756.05|1779.75|1761.95|1766.2|1748.4|4342
1650294000000|2022-04-18 15:00:00|1773.76|1755.96|1767.5|1749.7|1774.43|1756.63|1758.23|1740.43|3351
1650297600000|2022-04-18 16:00:00|1767.53|1749.73|1778.64|1760.84|1784.2|1766.4|1749.51|1731.71|5102
1650301200000|2022-04-18 17:00:00|1778.63|1760.83|1817.4|1799.6|1821.4|1803.6|1778.06|1760.26|5720
1650304800000|2022-04-18 18:00:00|1817.46|1799.66|1834.37|1816.57|1841.61|1823.81|1815.56|1797.76|5383
1650308400000|2022-04-18 19:00:00|1834.4|1816.6|1835.49|1817.69|1842.5|1824.7|1827.58|1809.78|2964
1650312000000|2022-04-18 20:00:00|1835.42|1817.62|1825.48|1807.68|1844.6|1826.8|1823.13|1805.33|2049
1650315600000|2022-04-18 21:00:00|1825.51|1807.71|1829.33|1811.53|1838.47|1820.67|1825.43|1807.63|2209
1650319200000|2022-04-18 22:00:00|1829.42|1811.62|1832.7|1814.9|1834.43|1816.63|1824.07|1806.27|2357
1650322800000|2022-04-18 23:00:00|1832.92|1815.12|1824.9|1807.1|1836.7|1818.9|1821.87|1804.07|2610
1650326400000|2022-04-19 00:00:00|1824.47|1806.67|1825.91|1808.11|1843.43|1825.63|1823.71|1805.91|3422
1650330000000|2022-04-19 01:00:00|1825.88|1808.08|1823.56|1805.76|1830.84|1813.04|1818.15|1800.35|3086
1650333600000|2022-04-19 02:00:00|1823.59|1805.79|1817.86|1800.06|1828.4|1810.6|1816.7|1798.9|2847
1650337200000|2022-04-19 03:00:00|1818|1800.2|1825.5|1807.7|1831.55|1813.75|1817.9|1800.1|2120
1650340800000|2022-04-19 04:00:00|1825.47|1807.67|1837.43|1819.63|1837.6|1819.8|1824.25|1806.45|1684
1650344400000|2022-04-19 05:00:00|1837.4|1819.6|1826.47|1808.67|1837.62|1819.82|1826.39|1808.59|1882
1650348000000|2022-04-19 06:00:00|1826.52|1808.72|1822.65|1804.85|1832.8|1815|1822.34|1804.54|2450
1650351600000|2022-04-19 07:00:00|1822.66|1804.86|1818.54|1800.74|1827.32|1809.52|1817.56|1799.76|2374
1650355200000|2022-04-19 08:00:00|1818.58|1800.78|1821.1|1803.3|1829.63|1811.83|1817.81|1800.01|2236
1650358800000|2022-04-19 09:00:00|1821.09|1803.29|1818.4|1800.6|1824.4|1806.6|1813.8|1796|3500
1650362400000|2022-04-19 10:00:00|1818.34|1800.54|1827.58|1809.78|1828.53|1810.73|1817.49|1799.69|2803
1650366000000|2022-04-19 11:00:00|1827.54|1809.74|1833.6|1815.8|1847.9|1830.1|1827.54|1809.74|2437
1650369600000|2022-04-19 12:00:00|1833.55|1815.75|1855.4|1837.6|1856.6|1838.8|1831.65|1813.85|3189
1650373200000|2022-04-19 13:00:00|1855.85|1838.05|1872.5|1854.7|1873.43|1855.63|1846.85|1829.05|5280
1650376800000|2022-04-19 14:00:00|1872.39|1854.59|1878.19|1860.39|1887.4|1869.6|1872.38|1854.58|6974
1650380400000|2022-04-19 15:00:00|1878.02|1860.22|1867.02|1849.22|1885.4|1867.6|1866.56|1848.76|5611
1650384000000|2022-04-19 16:00:00|1867.08|1849.28|1869.8|1852|1882.48|1864.68|1865.32|1847.52|4676
1650387600000|2022-04-19 17:00:00|1869.81|1852.01|1873.75|1855.95|1877.55|1859.75|1863.15|1845.35|4392
1650391200000|2022-04-19 18:00:00|1873.72|1855.92|1880.65|1862.85|1888.24|1870.44|1867.37|1849.57|4122
1650394800000|2022-04-19 19:00:00|1880.66|1862.86|1890.78|1872.98|1897.41|1879.61|1877.49|1859.69|3992
1650398400000|2022-04-19 20:00:00|1890.76|1872.96|1891.48|1873.68|1895.4|1877.6|1885.04|1867.24|3469
1650402000000|2022-04-19 21:00:00|1891.52|1873.72|1898.37|1880.57|1904.4|1886.6|1891.4|1873.6|2405
1650405600000|2022-04-19 22:00:00|1898.38|1880.58|1893.44|1875.64|1901.4|1883.6|1891.61|1873.81|3540
1650409200000|2022-04-19 23:00:00|1893.55|1875.75|1897.48|1879.68|1902.49|1884.69|1891.38|1873.58|3262
1650412800000|2022-04-20 00:00:00|1897.68|1879.88|1878.4|1860.6|1900.27|1882.47|1866.73|1848.93|3175
1650416400000|2022-04-20 01:00:00|1878.5|1860.7|1876.76|1858.96|1890.65|1872.85|1872.65|1854.85|3239
1650420000000|2022-04-20 02:00:00|1876.68|1858.88|1878.84|1861.04|1882.65|1864.85|1871.81|1854.01|4535
1650423600000|2022-04-20 03:00:00|1878.91|1861.11|1875.93|1858.13|1879.83|1862.03|1870.32|1852.52|4148
1650427200000|2022-04-20 04:00:00|1875.98|1858.18|1868.52|1850.72|1879.4|1861.6|1864.33|1846.53|3206
1650430800000|2022-04-20 05:00:00|1868.53|1850.73|1904.15|1886.35|1904.25|1886.45|1864.5|1846.7|3058
1650434400000|2022-04-20 06:00:00|1904.5|1886.7|1916.43|1898.63|1922.39|1904.59|1903.88|1886.08|3329
1650438000000|2022-04-20 07:00:00|1916.94|1899.14|1921.83|1904.03|1925.2|1907.4|1913.25|1895.45|4035
1650441600000|2022-04-20 08:00:00|1921.49|1903.69|1922.62|1904.82|1937.46|1919.66|1915.85|1898.05|4205
1650445200000|2022-04-20 09:00:00|1922.64|1904.84|1923.35|1905.55|1933.88|1916.08|1919.65|1901.85|3895
1650448800000|2022-04-20 10:00:00|1923.32|1905.52|1932.11|1914.31|1936.9|1919.1|1918.22|1900.42|5743
1650452400000|2022-04-20 11:00:00|1932.12|1914.32|1937.41|1919.61|1948.4|1930.6|1923.89|1906.09|6236
1650456000000|2022-04-20 12:00:00|1936.81|1919.01|1940.15|1922.35|1943.4|1925.6|1928.9|1911.1|5541
1650459600000|2022-04-20 13:00:00|1940.22|1922.42|1933.38|1915.58|1941.57|1923.77|1915.18|1897.38|6790
1650463200000|2022-04-20 14:00:00|1933.42|1915.62|1927.96|1910.16|1962.4|1944.6|1922.36|1904.56|6899
1650466800000|2022-04-20 15:00:00|1927.98|1910.18|1917.87|1900.07|1928.71|1910.91|1897.09|1879.29|6382
1650470400000|2022-04-20 16:00:00|1917.62|1899.82|1911.13|1893.33|1921.4|1903.6|1890.63|1872.83|5862
1650474000000|2022-04-20 17:00:00|1911.15|1893.35|1913.52|1895.72|1916.57|1898.77|1906.06|1888.26|4230
1650477600000|2022-04-20 18:00:00|1913.45|1895.65|1881.8|1864|1913.45|1895.65|1874.02|1856.22|4883
1650481200000|2022-04-20 19:00:00|1881.78|1863.98|1891.95|1874.15|1896.04|1878.24|1880.05|1862.25|4278
1650484800000|2022-04-20 20:00:00|1891.87|1874.07|1911.91|1894.11|1914.4|1896.6|1884.65|1866.85|4526
1650488400000|2022-04-20 21:00:00|1911.9|1894.1|1919.96|1902.16|1925.4|1907.6|1908.8|1891|3404
1650492000000|2022-04-20 22:00:00|1920.12|1902.32|1929.23|1911.43|1948.45|1930.65|1915.6|1897.8|4476
1650495600000|2022-04-20 23:00:00|1929.29|1911.49|1918.25|1900.45|1931.4|1913.6|1908.99|1891.19|4596
1650499200000|2022-04-21 00:00:00|1918.19|1900.39|1930.16|1912.36|1933.8|1916|1913.53|1895.73|4712
1650502800000|2022-04-21 01:00:00|1930.25|1912.45|1938.23|1920.43|1938.5|1920.7|1922.61|1904.81|4516
1650506400000|2022-04-21 02:00:00|1938.29|1920.49|1934.3|1916.5|1943.45|1925.65|1924.44|1906.64|4493
1650510000000|2022-04-21 03:00:00|1934.39|1916.59|1943.42|1925.62|1953.45|1935.65|1926.41|1908.61|3615
1650513600000|2022-04-21 04:00:00|1943.44|1925.64|1937.15|1919.35|1948.95|1931.15|1933.22|1915.42|3381
1650517200000|2022-04-21 05:00:00|1937.11|1919.31|1916.09|1898.29|1945.64|1927.84|1913.41|1895.61|3442
1650520800000|2022-04-21 06:00:00|1916.12|1898.32|1917.23|1899.43|1928.7|1910.9|1907.23|1889.43|3895
1650524400000|2022-04-21 07:00:00|1917.05|1899.25|1939.94|1922.14|1946.65|1928.85|1908.43|1890.63|4700
1650528000000|2022-04-21 08:00:00|1940.09|1922.29|1939.92|1922.12|1945.77|1927.97|1930.35|1912.55|4943
1650531600000|2022-04-21 09:00:00|1939.75|1921.95|1924.37|1906.57|1940.8|1923|1920.26|1902.46|4864
1650535200000|2022-04-21 10:00:00|1924.19|1906.39|1940.77|1922.97|1952.21|1934.41|1922.87|1905.07|5951
1650538800000|2022-04-21 11:00:00|1940.86|1923.06|1950.9|1933.1|1961.01|1943.21|1940.63|1922.83|5869
1650542400000|2022-04-21 12:00:00|1950.97|1933.17|1952.65|1934.85|1957.9|1940.1|1943.6|1925.8|5550
1650546000000|2022-04-21 13:00:00|1952.64|1934.84|1957.21|1939.41|1976.4|1958.6|1951.01|1933.21|5256
1650549600000|2022-04-21 14:00:00|1957.06|1939.26|1946.99|1929.19|1965.4|1947.6|1943.4|1925.6|3871
1650553200000|2022-04-21 15:00:00|1946.94|1929.14|1940.06|1922.26|1951.9|1934.1|1933.06|1915.26|5014
1650556800000|2022-04-21 16:00:00|1939.5|1921.7|1911.02|1893.22|1940.88|1923.08|1910.62|1892.82|4683
1650560400000|2022-04-21 17:00:00|1911|1893.2|1906.84|1889.04|1922.4|1904.6|1904.1|1886.3|4870
1650564000000|2022-04-21 18:00:00|1906.88|1889.08|1893.4|1875.6|1906.88|1889.08|1889.56|1871.76|3651
1650567600000|2022-04-21 19:00:00|1893.47|1875.67|1884.38|1866.58|1898.4|1880.6|1880.24|1862.44|4576
1650571200000|2022-04-21 20:00:00|1884.28|1866.48|1861.2|1843.4|1888.46|1870.66|1850.37|1832.57|5588
1650574800000|2022-04-21 21:00:00|1861.34|1843.54|1863.6|1845.8|1871.07|1853.27|1857.21|1839.41|3362
1650578400000|2022-04-21 22:00:00|1863.52|1845.72|1834.4|1816.6|1863.58|1845.78|1813.25|1795.45|6614
1650582000000|2022-04-21 23:00:00|1834.76|1816.96|1826.39|1808.59|1836.72|1818.92|1818.98|1801.18|4503
1650585600000|2022-04-22 00:00:00|1826.4|1808.6|1834.47|1816.67|1839.42|1821.62|1816.8|1799|4647
1650589200000|2022-04-22 01:00:00|1834.56|1816.76|1840.42|1822.62|1842.6|1824.8|1831.51|1813.71|3206
1650592800000|2022-04-22 02:00:00|1840.45|1822.65|1837.4|1819.6|1846.69|1828.89|1834.51|1816.71|2631
1650596400000|2022-04-22 03:00:00|1837.53|1819.73|1836.73|1818.93|1843.65|1825.85|1833.48|1815.68|2943
1650600000000|2022-04-22 04:00:00|1836.76|1818.96|1844.72|1826.92|1845.45|1827.65|1836.4|1818.6|2041
1650603600000|2022-04-22 05:00:00|1844.68|1826.88|1852.6|1834.8|1857.15|1839.35|1843.55|1825.75|2632
1650607200000|2022-04-22 06:00:00|1852.5|1834.7|1850.75|1832.95|1861.62|1843.82|1847.47|1829.67|2808
1650610800000|2022-04-22 07:00:00|1850.8|1833|1843.55|1825.75|1853.71|1835.91|1825.9|1808.1|5018
1650614400000|2022-04-22 08:00:00|1843.35|1825.55|1843.52|1825.72|1860.15|1842.35|1838.84|1821.04|4677
1650618000000|2022-04-22 09:00:00|1843.5|1825.7|1832.34|1814.54|1843.93|1826.13|1828.45|1810.65|3166
1650621600000|2022-04-22 10:00:00|1832.19|1814.39|1843.76|1825.96|1844.4|1826.6|1821.95|1804.15|3262
1650625200000|2022-04-22 11:00:00|1843.75|1825.95|1849.4|1831.6|1851.68|1833.88|1839.87|1822.07|3637
1650628800000|2022-04-22 12:00:00|1849.29|1831.49|1841.99|1824.19|1853.4|1835.6|1837.37|1819.57|2888
1650632400000|2022-04-22 13:00:00|1841.98|1824.18|1836.15|1818.35|1857.83|1840.03|1828.09|1810.29|5024
1650636000000|2022-04-22 14:00:00|1836.25|1818.45|1832.91|1815.11|1845.25|1827.45|1816.67|1798.87|5009
1650639600000|2022-04-22 15:00:00|1832.9|1815.1|1829.5|1811.7|1846.53|1828.73|1822.36|1804.56|4689
1650643200000|2022-04-22 16:00:00|1829.49|1811.69|1837.61|1819.81|1846.8|1829|1822.05|1804.25|4435
1650646800000|2022-04-22 17:00:00|1837.47|1819.67|1836.6|1818.8|1851.85|1834.05|1834.23|1816.43|3345
1650650400000|2022-04-22 18:00:00|1836.58|1818.78|1838.1|1820.3|1848.85|1831.05|1826.81|1809.01|4199
1650654000000|2022-04-22 19:00:00|1838.26|1820.46|1834.48|1816.68|1848.78|1830.98|1831.63|1813.83|4385
1650657600000|2022-04-22 20:00:00|1834.53|1816.73|1845.68|1827.88|1847.96|1830.16|1833.33|1815.53|2383
1650697200000|2022-04-23 07:00:00|1839.85|1822.05|1846.62|1828.82|1848.36|1830.56|1839.74|1821.94|2370
1650700800000|2022-04-23 08:00:00|1846.61|1828.81|1868.49|1850.69|1875.99|1858.19|1841.94|1824.14|3414
1650704400000|2022-04-23 09:00:00|1868.54|1850.74|1870.71|1852.91|1880.01|1862.21|1864.72|1846.92|3092
1650708000000|2022-04-23 10:00:00|1870.69|1852.89|1883.79|1865.99|1884.34|1866.54|1870.25|1852.45|2102
1650711600000|2022-04-23 11:00:00|1879.13|1861.33|1873.66|1855.86|1888.2|1870.4|1871.83|1854.03|3071
1650715200000|2022-04-23 12:00:00|1873.68|1855.88|1873.47|1855.67|1882.22|1864.42|1862.15|1844.35|4909
1650718800000|2022-04-23 13:00:00|1873.49|1855.69|1882.25|1864.45|1882.52|1864.72|1871.44|1853.64|3851
1650722400000|2022-04-23 14:00:00|1882.24|1864.44|1886.51|1868.71|1898.14|1880.34|1877.97|1860.17|3216
1650726000000|2022-04-23 15:00:00|1886.52|1868.72|1899.69|1881.89|1907.18|1889.38|1882.7|1864.9|4807
1650729600000|2022-04-23 16:00:00|1899.77|1881.97|1918.75|1900.95|1934.41|1916.61|1895.67|1877.87|5815
1650733200000|2022-04-23 17:00:00|1918.78|1900.98|1915.55|1897.75|1922.88|1905.08|1908.46|1890.66|3582
1650736800000|2022-04-23 18:00:00|1915.56|1897.76|1905.74|1887.94|1921.26|1903.46|1904.76|1886.96|3151
1650740400000|2022-04-23 19:00:00|1905.73|1887.93|1900.32|1882.52|1909.77|1891.97|1895.76|1877.96|3059
1650744000000|2022-04-23 20:00:00|1900.48|1882.68|1905.78|1887.98|1909.35|1891.55|1898.38|1880.58|2435
1650747600000|2022-04-23 21:00:00|1905.82|1888.02|1915.16|1897.36|1917.9|1900.1|1904.63|1886.83|1658
1650751200000|2022-04-23 22:00:00|1915.18|1897.38|1900.82|1883.02|1915.6|1897.8|1899.26|1881.46|2505
1650754800000|2022-04-23 23:00:00|1900.83|1883.03|1878.32|1860.52|1912.38|1894.58|1874.41|1856.61|4056
1650758400000|2022-04-24 00:00:00|1878.87|1861.07|1894.71|1876.91|1905.93|1888.13|1876.59|1858.79|3297
1650762000000|2022-04-24 01:00:00|1894.68|1876.88|1890.65|1872.85|1909.52|1891.72|1889.83|1872.03|2943
1650765600000|2022-04-24 02:00:00|1890.52|1872.72|1905.58|1887.78|1913.45|1895.65|1885.68|1867.88|3129
1650769200000|2022-04-24 03:00:00|1905.61|1887.81|1914.53|1896.73|1924.38|1906.58|1904.17|1886.37|3050
1650772800000|2022-04-24 04:00:00|1914.54|1896.74|1908.53|1890.73|1920.64|1902.84|1907.17|1889.37|2720
1650776400000|2022-04-24 05:00:00|1908.54|1890.74|1896.88|1879.08|1910.74|1892.94|1895.87|1878.07|2286
1650780000000|2022-04-24 06:00:00|1896.92|1879.12|1901.63|1883.83|1912.35|1894.55|1895.74|1877.94|3215
1650783600000|2022-04-24 07:00:00|1901.65|1883.85|1902.48|1884.68|1911.18|1893.38|1899.61|1881.81|3035
1650787200000|2022-04-24 08:00:00|1902.49|1884.69|1889.96|1872.16|1903.98|1886.18|1889.77|1871.97|2411
1650790800000|2022-04-24 09:00:00|1889.87|1872.07|1892.59|1874.79|1894.8|1877|1885.65|1867.85|2667
1650794400000|2022-04-24 10:00:00|1892.58|1874.78|1888.59|1870.79|1895.06|1877.26|1882.78|1864.98|2803
1650798000000|2022-04-24 11:00:00|1888.54|1870.74|1872.39|1854.59|1890.65|1872.85|1868.97|1851.17|3196
1650801600000|2022-04-24 12:00:00|1872.4|1854.6|1868.82|1851.02|1875.37|1857.57|1864.04|1846.24|3693
1650805200000|2022-04-24 13:00:00|1868.55|1850.75|1869.76|1851.96|1873.22|1855.42|1846.74|1828.94|5268
1650808800000|2022-04-24 14:00:00|1869.69|1851.89|1867.88|1850.08|1874.29|1856.49|1846.38|1828.58|5602
1650812400000|2022-04-24 15:00:00|1867.79|1849.99|1856.68|1838.88|1872.48|1854.68|1851.91|1834.11|4411
1650816000000|2022-04-24 16:00:00|1856.78|1838.98|1836.92|1819.12|1858.46|1840.66|1817.84|1800.04|5529
1650819600000|2022-04-24 17:00:00|1836.94|1819.14|1823.69|1805.89|1839.57|1821.77|1816.64|1798.84|5306
1650823200000|2022-04-24 18:00:00|1823.68|1805.88|1845.02|1827.22|1846.74|1828.94|1822.71|1804.91|3472
1650826800000|2022-04-24 19:00:00|1845.06|1827.26|1846.55|1828.75|1851.94|1834.14|1842.96|1825.16|3325
1650830400000|2022-04-24 20:00:00|1846.56|1828.76|1830.82|1813.02|1848.03|1830.23|1830.34|1812.54|2819
1650834000000|2022-04-24 21:00:00|1831.05|1813.25|1845.43|1827.63|1846.55|1828.75|1827.53|1809.73|1718
1650837600000|2022-04-24 22:00:00|1845.46|1827.66|1835.54|1817.74|1854.44|1836.64|1832.4|1814.6|2976
1650841200000|2022-04-24 23:00:00|1835.92|1818.12|1825.4|1807.6|1837.31|1819.51|1822.35|1804.55|2606
1650844800000|2022-04-25 00:00:00|1825.43|1807.63|1781.32|1763.52|1828.68|1810.88|1769.86|1752.06|7148
1650848400000|2022-04-25 01:00:00|1781.25|1763.45|1781.98|1764.18|1787.75|1769.95|1765.3|1747.5|6752
1650852000000|2022-04-25 02:00:00|1781.9|1764.1|1782.06|1764.26|1786.4|1768.6|1771.19|1753.39|4260
1650855600000|2022-04-25 03:00:00|1782.04|1764.24|1792.48|1774.68|1798.85|1781.05|1781.68|1763.88|3252
1650859200000|2022-04-25 04:00:00|1792.49|1774.69|1791.4|1773.6|1794.7|1776.9|1785.48|1767.68|3310
1650862800000|2022-04-25 05:00:00|1791.55|1773.75|1771.8|1754|1794.4|1776.6|1770.13|1752.33|3180
1650866400000|2022-04-25 06:00:00|1771.78|1753.98|1742.4|1724.6|1775.58|1757.78|1739.17|1721.37|5432
1650870000000|2022-04-25 07:00:00|1742.39|1724.59|1728.7|1710.9|1743.4|1725.6|1723.43|1705.63|7441
1650873600000|2022-04-25 08:00:00|1728.64|1710.84|1728.58|1710.78|1736.42|1718.62|1723.93|1706.13|3939
1650877200000|2022-04-25 09:00:00|1728.56|1710.76|1740.4|1722.6|1748.43|1730.63|1721.88|1704.08|3827
1650880800000|2022-04-25 10:00:00|1740.23|1722.43|1734.4|1716.6|1744.52|1726.72|1732.71|1714.91|2607
1650884400000|2022-04-25 11:00:00|1734.23|1716.43|1754.27|1736.47|1754.4|1736.6|1725.38|1707.58|5839
1650888000000|2022-04-25 12:00:00|1754.4|1736.6|1760.4|1742.6|1771.4|1753.6|1752.65|1734.85|4702
1650891600000|2022-04-25 13:00:00|1760.26|1742.46|1751.6|1733.8|1775.35|1757.55|1744.6|1726.8|5423
1650895200000|2022-04-25 14:00:00|1751.74|1733.94|1763.73|1745.93|1780.4|1762.6|1745.05|1727.25|5368
1650898800000|2022-04-25 15:00:00|1763.83|1746.03|1758.86|1741.06|1777.4|1759.6|1757.11|1739.31|5670
1650902400000|2022-04-25 16:00:00|1758.79|1740.99|1784.16|1766.36|1795.32|1777.52|1757.02|1739.22|5848
1650906000000|2022-04-25 17:00:00|1784.11|1766.31|1773.23|1755.43|1789.47|1771.67|1770.59|1752.79|4093
1650909600000|2022-04-25 18:00:00|1773.33|1755.53|1790.23|1772.43|1802.12|1784.32|1770.27|1752.47|4252
1650913200000|2022-04-25 19:00:00|1790.15|1772.35|1810.45|1792.65|1810.7|1792.9|1783.71|1765.91|5040
1650916800000|2022-04-25 20:00:00|1810.41|1792.61|1806.34|1788.54|1817.12|1799.32|1801.94|1784.14|4135
1650920400000|2022-04-25 21:00:00|1806.38|1788.58|1815.4|1797.6|1815.63|1797.83|1804.13|1786.33|2636
1650924000000|2022-04-25 22:00:00|1815.54|1797.74|1826.58|1808.78|1832.25|1814.45|1809.36|1791.56|3822
1650927600000|2022-04-25 23:00:00|1826.6|1808.8|1819.98|1802.18|1833.4|1815.6|1819.22|1801.42|4021
1650931200000|2022-04-26 00:00:00|1820.03|1802.23|1830.92|1813.12|1840.9|1823.1|1819.68|1801.88|4234
1650934800000|2022-04-26 01:00:00|1830.88|1813.08|1812.08|1794.28|1832.7|1814.9|1810.56|1792.76|3627
1650938400000|2022-04-26 02:00:00|1812.13|1794.33|1812.8|1795|1822.4|1804.6|1805.49|1787.69|3149
1650942000000|2022-04-26 03:00:00|1812.65|1794.85|1808.08|1790.28|1814.73|1796.93|1806.86|1789.06|1851
1650945600000|2022-04-26 04:00:00|1808.11|1790.31|1810.61|1792.81|1819.26|1801.46|1801.74|1783.94|2232
1650949200000|2022-04-26 05:00:00|1810.62|1792.82|1811.83|1794.03|1821.4|1803.6|1809.55|1791.75|2295
1650952800000|2022-04-26 06:00:00|1811.82|1794.02|1798.11|1780.31|1814.4|1796.6|1796.5|1778.7|2695
1650956400000|2022-04-26 07:00:00|1798.16|1780.36|1798.52|1780.72|1806.82|1789.02|1789.06|1771.26|2908
1650960000000|2022-04-26 08:00:00|1798.7|1780.9|1798.24|1780.44|1815.99|1798.19|1796.47|1778.67|3546
1650963600000|2022-04-26 09:00:00|1798.33|1780.53|1793.63|1775.83|1800.8|1783|1786.38|1768.58|3488
1650967200000|2022-04-26 10:00:00|1793.61|1775.81|1799.36|1781.56|1802.5|1784.7|1789.15|1771.35|2772
1650970800000|2022-04-26 11:00:00|1799.17|1781.37|1794.49|1776.69|1807.4|1789.6|1788.63|1770.83|3547
1650974400000|2022-04-26 12:00:00|1794.65|1776.85|1782.37|1764.57|1803.4|1785.6|1776.49|1758.69|3959
1650978000000|2022-04-26 13:00:00|1782.4|1764.6|1758.9|1741.1|1788.6|1770.8|1758.2|1740.4|5358
1650981600000|2022-04-26 14:00:00|1758.95|1741.15|1728.11|1710.31|1759.27|1741.47|1721.62|1703.82|7242
1650985200000|2022-04-26 15:00:00|1728.17|1710.37|1718.28|1700.48|1739.24|1721.44|1706.86|1689.06|7629
1650988800000|2022-04-26 16:00:00|1718.23|1700.43|1720.66|1702.86|1729.46|1711.66|1703.3|1685.5|6886
1650992400000|2022-04-26 17:00:00|1720.67|1702.87|1708.43|1690.63|1721.65|1703.85|1691.35|1673.55|6143
1650996000000|2022-04-26 18:00:00|1708.35|1690.55|1711.85|1694.05|1712.32|1694.52|1700.61|1682.81|5461
1650999600000|2022-04-26 19:00:00|1711.87|1694.07|1694.38|1676.58|1717.4|1699.6|1671.31|1653.51|6560
1651003200000|2022-04-26 20:00:00|1694.15|1676.35|1684.47|1666.67|1699.4|1681.6|1670.32|1652.52|6084
1651006800000|2022-04-26 21:00:00|1684.48|1666.68|1701.2|1683.4|1702.3|1684.5|1680.81|1663.01|2102
1651010400000|2022-04-26 22:00:00|1701.07|1683.27|1695.34|1677.54|1707.6|1689.8|1693.45|1675.65|3061
1651014000000|2022-04-26 23:00:00|1695.35|1677.55|1676.65|1658.85|1696.63|1678.83|1650.42|1632.62|6024
1651017600000|2022-04-27 00:00:00|1676.45|1658.65|1672.22|1654.42|1683.49|1665.69|1658.05|1640.25|5292
1651021200000|2022-04-27 01:00:00|1672.19|1654.39|1692.15|1674.35|1692.9|1675.1|1670.74|1652.94|3828
1651024800000|2022-04-27 02:00:00|1692.4|1674.6|1699.95|1682.15|1700.45|1682.65|1689.5|1671.7|2901
1651028400000|2022-04-27 03:00:00|1700|1682.2|1688.57|1670.77|1701.06|1683.26|1687.1|1669.3|3514
1651032000000|2022-04-27 04:00:00|1688.56|1670.76|1709.55|1691.75|1710.4|1692.6|1686.81|1669.01|2742
1651035600000|2022-04-27 05:00:00|1709.38|1691.58|1703.8|1686|1713.4|1695.6|1701.7|1683.9|3032
1651039200000|2022-04-27 06:00:00|1703.81|1686.01|1722.4|1704.6|1722.7|1704.9|1703.81|1686.01|2770
1651042800000|2022-04-27 07:00:00|1722.43|1704.63|1727.55|1709.75|1728.25|1710.45|1714.56|1696.76|4740
1651046400000|2022-04-27 08:00:00|1728.05|1710.25|1712.43|1694.63|1736.1|1718.3|1700.74|1682.94|5490
1651050000000|2022-04-27 09:00:00|1712.44|1694.64|1721.4|1703.6|1724.42|1706.62|1701.4|1683.6|3384
1651053600000|2022-04-27 10:00:00|1721.43|1703.63|1721.35|1703.55|1726.4|1708.6|1708.82|1691.02|2650
1651057200000|2022-04-27 11:00:00|1721.34|1703.54|1705.39|1687.59|1721.7|1703.9|1687.35|1669.55|4001
1651060800000|2022-04-27 12:00:00|1705.4|1687.6|1697.37|1679.57|1715.43|1697.63|1696.6|1678.8|4765
1651064400000|2022-04-27 13:00:00|1697.38|1679.58|1721.52|1703.72|1732.65|1714.85|1692.85|1675.05|5911
1651068000000|2022-04-27 14:00:00|1721.51|1703.71|1686.85|1669.05|1724.7|1706.9|1675.67|1657.87|8607
1651071600000|2022-04-27 15:00:00|1686.7|1668.9|1702.22|1684.42|1707.57|1689.77|1683.96|1666.16|7381
1651075200000|2022-04-27 16:00:00|1702.28|1684.48|1705.12|1687.32|1717|1699.2|1698.15|1680.35|5810
1651078800000|2022-04-27 17:00:00|1705.16|1687.36|1708.4|1690.6|1709.41|1691.61|1695.9|1678.1|5317
1651082400000|2022-04-27 18:00:00|1708.31|1690.51|1691.05|1673.25|1710.4|1692.6|1688.86|1671.06|5095
1651086000000|2022-04-27 19:00:00|1691.14|1673.34|1691.11|1673.31|1698.57|1680.77|1682.4|1664.6|5688
1651089600000|2022-04-27 20:00:00|1691.19|1673.39|1699.4|1681.6|1708.65|1690.85|1689.37|1671.57|4382
1651093200000|2022-04-27 21:00:00|1699.38|1681.58|1705.12|1687.32|1710.44|1692.64|1696.5|1678.7|1943
1651096800000|2022-04-27 22:00:00|1704.96|1687.16|1692.57|1674.77|1712.15|1694.35|1691.6|1673.8|2994
1651100400000|2022-04-27 23:00:00|1692.61|1674.81|1703.37|1685.57|1704.43|1686.63|1690.6|1672.8|2113
1651104000000|2022-04-28 00:00:00|1703.28|1685.48|1713.74|1695.94|1716.45|1698.65|1696.5|1678.7|2932
1651107600000|2022-04-28 01:00:00|1713.9|1696.1|1694.95|1677.15|1724.42|1706.62|1690.79|1672.99|4456
1651111200000|2022-04-28 02:00:00|1695|1677.2|1709.66|1691.86|1713.4|1695.6|1693.85|1676.05|2627
1651114800000|2022-04-28 03:00:00|1709.63|1691.83|1700.46|1682.66|1714.57|1696.77|1697.75|1679.95|3443
1651118400000|2022-04-28 04:00:00|1700.43|1682.63|1707.45|1689.65|1708.4|1690.6|1698.04|1680.24|2591
1651122000000|2022-04-28 05:00:00|1707.44|1689.64|1697.52|1679.72|1710.69|1692.89|1691.7|1673.9|2364
1651125600000|2022-04-28 06:00:00|1697.53|1679.73|1697.03|1679.23|1702.75|1684.95|1692.8|1675|2466
1651129200000|2022-04-28 07:00:00|1697.01|1679.21|1703.96|1686.16|1713.34|1695.54|1694.8|1677|3635
1651132800000|2022-04-28 08:00:00|1703.37|1685.57|1726.4|1708.6|1740|1722.2|1701.85|1684.05|4484
1651136400000|2022-04-28 09:00:00|1726.41|1708.61|1736.58|1718.78|1750.68|1732.88|1726.41|1708.61|4978
1651140000000|2022-04-28 10:00:00|1736.63|1718.83|1720.72|1702.92|1737.62|1719.82|1718.65|1700.85|4227
1651143600000|2022-04-28 11:00:00|1720.8|1703|1727.74|1709.94|1731.46|1713.66|1720.65|1702.85|3318
1651147200000|2022-04-28 12:00:00|1727.86|1710.06|1705.93|1688.13|1734.4|1716.6|1704.22|1686.42|5578
1651150800000|2022-04-28 13:00:00|1705.91|1688.11|1696.68|1678.88|1706.77|1688.97|1689.55|1671.75|7266
1651154400000|2022-04-28 14:00:00|1696.7|1678.9|1706.29|1688.49|1711.25|1693.45|1684.61|1666.81|6652
1651158000000|2022-04-28 15:00:00|1706.46|1688.66|1697.06|1679.26|1741.4|1723.6|1684.97|1667.17|7700
1651161600000|2022-04-28 16:00:00|1696.86|1679.06|1715.34|1697.54|1719.43|1701.63|1684.89|1667.09|6486
1651165200000|2022-04-28 17:00:00|1715.33|1697.53|1728.58|1710.78|1729.55|1711.75|1706.41|1688.61|4990
1651168800000|2022-04-28 18:00:00|1728.59|1710.79|1724.71|1706.91|1736.24|1718.44|1724.58|1706.78|4943
1651172400000|2022-04-28 19:00:00|1724.58|1706.78|1714.28|1696.48|1735.16|1717.36|1711.45|1693.65|4285
1651176000000|2022-04-28 20:00:00|1714.48|1696.68|1717.46|1699.66|1730.42|1712.62|1703.38|1685.58|5038
1651179600000|2022-04-28 21:00:00|1717.66|1699.86|1713.77|1695.97|1723.84|1706.04|1706.57|1688.77|2683
1651183200000|2022-04-28 22:00:00|1713.7|1695.9|1708.41|1690.61|1714.38|1696.58|1699.55|1681.75|2760
1651186800000|2022-04-28 23:00:00|1708.4|1690.6|1707.26|1689.46|1713.65|1695.85|1701.27|1683.47|2975
1651190400000|2022-04-29 00:00:00|1707.4|1689.6|1708.5|1690.7|1715.46|1697.66|1696.26|1678.46|3411
1651194000000|2022-04-29 01:00:00|1708.6|1690.8|1708.14|1690.34|1714.4|1696.6|1702.69|1684.89|2574
1651197600000|2022-04-29 02:00:00|1708.13|1690.33|1692.75|1674.95|1708.13|1690.33|1686.1|1668.3|3359
1651201200000|2022-04-29 03:00:00|1692.58|1674.78|1698.34|1680.54|1701.4|1683.6|1686.91|1669.11|3567
1651204800000|2022-04-29 04:00:00|1698.35|1680.55|1696.29|1678.49|1700.43|1682.63|1681.3|1663.5|2807
1651208400000|2022-04-29 05:00:00|1696.19|1678.39|1697.28|1679.48|1703.74|1685.94|1692.9|1675.1|2963
1651212000000|2022-04-29 06:00:00|1697.3|1679.5|1698.75|1680.95|1705.4|1687.6|1691.44|1673.64|3064
1651215600000|2022-04-29 07:00:00|1698.7|1680.9|1704.36|1686.56|1706.7|1688.9|1694.27|1676.47|2140
1651219200000|2022-04-29 08:00:00|1704.4|1686.6|1683.89|1666.09|1704.7|1686.9|1683.24|1665.44|2424
1651222800000|2022-04-29 09:00:00|1683.57|1665.77|1662.51|1644.71|1683.7|1665.9|1660.52|1642.72|4816
1651226400000|2022-04-29 10:00:00|1662.66|1644.86|1644.99|1627.19|1668.79|1650.99|1635.16|1617.36|5064
1651230000000|2022-04-29 11:00:00|1644.87|1627.07|1644.44|1626.64|1652.4|1634.6|1635.41|1617.61|3956
1651233600000|2022-04-29 12:00:00|1644.65|1626.85|1656.4|1638.6|1664.15|1646.35|1637.46|1619.66|3896
1651237200000|2022-04-29 13:00:00|1656.13|1638.33|1669.84|1652.04|1673.65|1655.85|1648.85|1631.05|5120
1651240800000|2022-04-29 14:00:00|1669.75|1651.95|1666.35|1648.55|1671.34|1653.54|1651.87|1634.07|5731
1651244400000|2022-04-29 15:00:00|1666.34|1648.54|1667.44|1649.64|1674.94|1657.14|1658.54|1640.74|5214
1651248000000|2022-04-29 16:00:00|1667.65|1649.85|1643.26|1625.46|1672|1654.2|1637.4|1619.6|5002
1651251600000|2022-04-29 17:00:00|1643.55|1625.75|1646.7|1628.9|1655|1637.2|1633.55|1615.75|3828
1651255200000|2022-04-29 18:00:00|1646.73|1628.93|1628.4|1610.6|1648.7|1630.9|1614.86|1597.06|4919
1651258800000|2022-04-29 19:00:00|1628.35|1610.55|1620.88|1603.08|1630.07|1612.27|1609.6|1591.8|5435
1651262400000|2022-04-29 20:00:00|1620.85|1603.05|1617.48|1599.68|1631.36|1613.56|1615.84|1598.04|4065
1651302000000|2022-04-30 07:00:00|1645.05|1627.25|1631.21|1613.41|1645.24|1627.44|1631.04|1613.24|2675
1651305600000|2022-04-30 08:00:00|1631.3|1613.5|1619.47|1601.67|1636.55|1618.75|1618.63|1600.83|3947
1651309200000|2022-04-30 09:00:00|1619.33|1601.53|1623.15|1605.35|1623.93|1606.13|1615.34|1597.54|3022
1651312800000|2022-04-30 10:00:00|1623.13|1605.33|1612.04|1594.24|1627.33|1609.53|1611.45|1593.65|2804
1651316400000|2022-04-30 11:00:00|1611.94|1594.14|1613.09|1595.29|1614.19|1596.39|1611.43|1593.63|191
1651320000000|2022-04-30 12:00:00|1619.31|1601.51|1614.96|1597.16|1623.59|1605.79|1613.72|1595.92|2387
1651323600000|2022-04-30 13:00:00|1614.89|1597.09|1601.07|1583.27|1621.86|1604.06|1598.17|1580.37|3705
1651327200000|2022-04-30 14:00:00|1601.06|1583.26|1566.82|1549.02|1603.59|1585.79|1565.55|1547.75|6559
1651330800000|2022-04-30 15:00:00|1566.86|1549.06|1587.57|1569.77|1592.53|1574.73|1562.99|1545.19|5497
1651334400000|2022-04-30 16:00:00|1587.54|1569.74|1580.46|1562.66|1598.26|1580.46|1579.44|1561.64|4630
1651338000000|2022-04-30 17:00:00|1580.48|1562.68|1566.46|1548.66|1580.6|1562.8|1562.35|1544.55|5951
1651341600000|2022-04-30 18:00:00|1566.5|1548.7|1571.75|1553.95|1577.3|1559.5|1562.81|1545.01|4909
1651345200000|2022-04-30 19:00:00|1571.77|1553.97|1577.42|1559.62|1579.38|1561.58|1562.86|1545.06|3872
1651348800000|2022-04-30 20:00:00|1577.41|1559.61|1560.38|1542.58|1577.42|1559.62|1560.01|1542.21|3830
1651352400000|2022-04-30 21:00:00|1560.35|1542.55|1557.39|1539.59|1564.97|1547.17|1551.96|1534.16|2899
1651356000000|2022-04-30 22:00:00|1557.43|1539.63|1521.43|1503.63|1557.43|1539.63|1517.55|1499.75|6691
1651359600000|2022-04-30 23:00:00|1521.44|1503.64|1458.74|1440.94|1530.07|1512.27|1428.46|1410.66|10920
1651363200000|2022-05-01 00:00:00|1458.73|1440.93|1477.49|1459.69|1491.53|1473.73|1458.43|1440.63|7208
1651366800000|2022-05-01 01:00:00|1477.48|1459.68|1497.53|1479.73|1506.12|1488.32|1460.29|1442.49|6891
1651370400000|2022-05-01 02:00:00|1497.45|1479.65|1483.41|1465.61|1502.59|1484.79|1481.87|1464.07|5430
1651374000000|2022-05-01 03:00:00|1483.45|1465.65|1498.45|1480.65|1499.47|1481.67|1483.44|1465.64|4238
1651377600000|2022-05-01 04:00:00|1498.51|1480.71|1490.67|1472.87|1504.75|1486.95|1484.81|1467.01|4154
1651381200000|2022-05-01 05:00:00|1490.66|1472.86|1504.73|1486.93|1515.57|1497.77|1490.59|1472.79|4899
1651384800000|2022-05-01 06:00:00|1504.74|1486.94|1500.45|1482.65|1512.45|1494.65|1499.79|1481.99|4159
1651388400000|2022-05-01 07:00:00|1500.47|1482.67|1500.49|1482.69|1503.51|1485.71|1497.37|1479.57|3313
1651392000000|2022-05-01 08:00:00|1500.5|1482.7|1516.59|1498.79|1518.01|1500.21|1499.52|1481.72|3250
1651395600000|2022-05-01 09:00:00|1516.64|1498.84|1508.92|1491.12|1518.45|1500.65|1500.81|1483.01|2449
1651399200000|2022-05-01 10:00:00|1508.9|1491.1|1510.52|1492.72|1515.64|1497.84|1506.03|1488.23|2675
1651402800000|2022-05-01 11:00:00|1510.57|1492.77|1499.04|1481.24|1511.63|1493.83|1498.63|1480.83|3340
1651406400000|2022-05-01 12:00:00|1499.07|1481.27|1504.38|1486.58|1510.6|1492.8|1494.45|1476.65|4274
1651410000000|2022-05-01 13:00:00|1504.39|1486.59|1502.27|1484.47|1511.7|1493.9|1500.23|1482.43|3602
1651413600000|2022-05-01 14:00:00|1502.34|1484.54|1500.33|1482.53|1511.26|1493.46|1498.37|1480.57|4125
1651417200000|2022-05-01 15:00:00|1500.36|1482.56|1540.38|1522.58|1546.95|1529.15|1500.32|1482.52|5594
1651420800000|2022-05-01 16:00:00|1540.39|1522.59|1551.43|1533.63|1560.51|1542.71|1536.08|1518.28|5813
1651424400000|2022-05-01 17:00:00|1551.45|1533.65|1544.49|1526.69|1561.26|1543.46|1543.28|1525.48|4518
1651428000000|2022-05-01 18:00:00|1544.55|1526.75|1511.18|1493.38|1545.63|1527.83|1508.45|1490.65|4861
1651431600000|2022-05-01 19:00:00|1511.19|1493.39|1508.37|1490.57|1515.45|1497.65|1497.18|1479.38|5258
1651435200000|2022-05-01 20:00:00|1508.38|1490.58|1536.86|1519.06|1537.91|1520.11|1503.17|1485.37|3812
1651438800000|2022-05-01 21:00:00|1536.9|1519.1|1522.4|1504.6|1540.4|1522.6|1511.47|1493.67|3068
1651442400000|2022-05-01 22:00:00|1522.5|1504.7|1532.16|1514.36|1543.4|1525.6|1520.6|1502.8|3141
1651446000000|2022-05-01 23:00:00|1532.24|1514.44|1544.92|1527.12|1557.4|1539.6|1527.8|1510|4681
1651449600000|2022-05-02 00:00:00|1544.89|1527.09|1558.66|1540.86|1568.4|1550.6|1543.37|1525.57|4640
1651453200000|2022-05-02 01:00:00|1558.75|1540.95|1542.85|1525.05|1567.4|1549.6|1542.37|1524.57|4093
1651456800000|2022-05-02 02:00:00|1542.82|1525.02|1547.4|1529.6|1548.09|1530.29|1535.28|1517.48|3345
1651460400000|2022-05-02 03:00:00|1547.48|1529.68|1547.48|1529.68|1552.4|1534.6|1542.47|1524.67|2458
1651464000000|2022-05-02 04:00:00|1547.52|1529.72|1557.23|1539.43|1561.43|1543.63|1537.71|1519.91|2986
1651467600000|2022-05-02 05:00:00|1557.22|1539.42|1560.65|1542.85|1566.4|1548.6|1552.98|1535.18|3463
1651471200000|2022-05-02 06:00:00|1560.5|1542.7|1546.18|1528.38|1566.05|1548.25|1545.74|1527.94|3759
1651474800000|2022-05-02 07:00:00|1545.98|1528.18|1542.74|1524.94|1554.4|1536.6|1540.05|1522.25|3312
1651478400000|2022-05-02 08:00:00|1542.85|1525.05|1527.57|1509.77|1545.62|1527.82|1522.57|1504.77|3843
1651482000000|2022-05-02 09:00:00|1527.65|1509.85|1518.38|1500.58|1540.4|1522.6|1515.52|1497.72|3228
1651485600000|2022-05-02 10:00:00|1518.4|1500.6|1510.07|1492.27|1521.13|1503.33|1504.38|1486.58|2747
1651489200000|2022-05-02 11:00:00|1510.4|1492.6|1492.32|1474.52|1512.4|1494.6|1488.7|1470.9|3313
1651492800000|2022-05-02 12:00:00|1492.25|1474.45|1487.9|1470.1|1504.11|1486.31|1480.57|1462.77|4145
1651496400000|2022-05-02 13:00:00|1487.8|1470|1506.01|1488.21|1517.51|1499.71|1476.11|1458.31|7876
1651500000000|2022-05-02 14:00:00|1506|1488.2|1513.4|1495.6|1517.4|1499.6|1486.65|1468.85|7176
1651503600000|2022-05-02 15:00:00|1513.32|1495.52|1505.5|1487.7|1518.88|1501.08|1493.83|1476.03|5095
1651507200000|2022-05-02 16:00:00|1505.37|1487.57|1492.22|1474.42|1516.15|1498.35|1490.48|1472.68|4801
1651510800000|2022-05-02 17:00:00|1492.27|1474.47|1475.02|1457.22|1497.65|1479.85|1467.5|1449.7|5843
1651514400000|2022-05-02 18:00:00|1474.82|1457.02|1477.4|1459.6|1488.4|1470.6|1465.34|1447.54|6380
1651518000000|2022-05-02 19:00:00|1477.59|1459.79|1499.52|1481.72|1502.4|1484.6|1473.29|1455.49|4498
1651521600000|2022-05-02 20:00:00|1499.85|1482.05|1491.6|1473.8|1505.4|1487.6|1488.43|1470.63|3273
1651525200000|2022-05-02 21:00:00|1491.64|1473.84|1515.65|1497.85|1517.4|1499.6|1486.18|1468.38|1981
1651528800000|2022-05-02 22:00:00|1515.71|1497.91|1509.53|1491.73|1536.25|1518.45|1509.05|1491.25|3339
1651532400000|2022-05-02 23:00:00|1509.85|1492.05|1505.3|1487.5|1516.77|1498.97|1501.38|1483.58|2989
1651536000000|2022-05-03 00:00:00|1505.4|1487.6|1503.1|1485.3|1510.55|1492.75|1498.02|1480.22|3219
1651539600000|2022-05-03 01:00:00|1502.65|1484.85|1515.4|1497.6|1515.42|1497.62|1498.01|1480.21|2644
1651543200000|2022-05-03 02:00:00|1515.51|1497.71|1514.4|1496.6|1525.52|1507.72|1500.6|1482.8|3034
1651546800000|2022-05-03 03:00:00|1514.43|1496.63|1524.51|1506.71|1531.42|1513.62|1514.15|1496.35|3479
1651550400000|2022-05-03 04:00:00|1524.55|1506.75|1523.43|1505.63|1527.6|1509.8|1517.79|1499.99|2202
1651554000000|2022-05-03 05:00:00|1523.25|1505.45|1520.19|1502.39|1526.4|1508.6|1510.16|1492.36|2917
1651557600000|2022-05-03 06:00:00|1520.05|1502.25|1519.57|1501.77|1528.4|1510.6|1511.78|1493.98|2517
1651561200000|2022-05-03 07:00:00|1519.55|1501.75|1525.3|1507.5|1528.16|1510.36|1517.4|1499.6|3646
1651564800000|2022-05-03 08:00:00|1525.11|1507.31|1522.05|1504.25|1529.4|1511.6|1520.98|1503.18|3284
1651568400000|2022-05-03 09:00:00|1522.07|1504.27|1514.97|1497.17|1523.01|1505.21|1510.59|1492.79|3537
1651572000000|2022-05-03 10:00:00|1514.93|1497.13|1505.96|1488.16|1515.17|1497.37|1495.2|1477.4|3645
1651575600000|2022-05-03 11:00:00|1506.22|1488.42|1523.8|1506|1527.9|1510.1|1499.66|1481.86|3610
1651579200000|2022-05-03 12:00:00|1523.69|1505.89|1511.37|1493.57|1525.41|1507.61|1511.02|1493.22|2603
1651582800000|2022-05-03 13:00:00|1511.4|1493.6|1506.53|1488.73|1514.12|1496.32|1495.23|1477.43|4979
1651586400000|2022-05-03 14:00:00|1506.54|1488.74|1507.25|1489.45|1512.4|1494.6|1496.12|1478.32|5472
1651590000000|2022-05-03 15:00:00|1507.24|1489.44|1510.34|1492.54|1518.4|1500.6|1503.01|1485.21|4694
1651593600000|2022-05-03 16:00:00|1510.32|1492.52|1499.21|1481.41|1514.15|1496.35|1494.85|1477.05|5407
1651597200000|2022-05-03 17:00:00|1499.28|1481.48|1486.45|1468.65|1503.4|1485.6|1486.45|1468.65|3304
1651600800000|2022-05-03 18:00:00|1486.08|1468.28|1479.28|1461.48|1486.5|1468.7|1467.29|1449.49|6338
1651604400000|2022-05-03 19:00:00|1479.4|1461.6|1471.2|1453.4|1479.6|1461.8|1462.48|1444.68|6174
1651608000000|2022-05-03 20:00:00|1471.31|1453.51|1482.78|1464.98|1484.76|1466.96|1460.42|1442.62|3960
1651611600000|2022-05-03 21:00:00|1482.61|1464.81|1482.57|1464.77|1488.52|1470.72|1469.98|1452.18|3025
1651615200000|2022-05-03 22:00:00|1482.55|1464.75|1480.75|1462.95|1496.34|1478.54|1478.31|1460.51|3772
1651618800000|2022-05-03 23:00:00|1480.83|1463.03|1481.4|1463.6|1483.4|1465.6|1471.4|1453.6|2858
1651622400000|2022-05-04 00:00:00|1481.65|1463.85|1499.29|1481.49|1501.7|1483.9|1475.26|1457.46|2825
1651626000000|2022-05-04 01:00:00|1499.36|1481.56|1493.24|1475.44|1502.84|1485.04|1492.84|1475.04|2993
1651629600000|2022-05-04 02:00:00|1493.23|1475.43|1502.57|1484.77|1513.52|1495.72|1492.79|1474.99|2749
1651633200000|2022-05-04 03:00:00|1502.7|1484.9|1508.6|1490.8|1513.44|1495.64|1502.57|1484.77|2475
1651636800000|2022-05-04 04:00:00|1508.74|1490.94|1512.55|1494.75|1525.4|1507.6|1508.74|1490.94|3395
1651640400000|2022-05-04 05:00:00|1512.56|1494.76|1507.35|1489.55|1513.25|1495.45|1501.2|1483.4|2793
1651644000000|2022-05-04 06:00:00|1507.29|1489.49|1531.45|1513.65|1537.6|1519.8|1506.59|1488.79|3154
1651647600000|2022-05-04 07:00:00|1531.57|1513.77|1535.47|1517.67|1541.1|1523.3|1522.91|1505.11|3286
1651651200000|2022-05-04 08:00:00|1535.5|1517.7|1540.89|1523.09|1554.17|1536.37|1535.42|1517.62|4054
1651654800000|2022-05-04 09:00:00|1540.82|1523.02|1538.4|1520.6|1545.19|1527.39|1534.25|1516.45|3412
1651658400000|2022-05-04 10:00:00|1538.31|1520.51|1549.91|1532.11|1556.75|1538.95|1536.35|1518.55|3681
1651662000000|2022-05-04 11:00:00|1549.94|1532.14|1550.39|1532.59|1559.42|1541.62|1541.66|1523.86|4129
1651665600000|2022-05-04 12:00:00|1550.41|1532.61|1534.4|1516.6|1556.01|1538.21|1530.33|1512.53|4872
1651669200000|2022-05-04 13:00:00|1534.33|1516.53|1515.24|1497.44|1545.7|1527.9|1514.59|1496.79|4884
1651672800000|2022-05-04 14:00:00|1515.25|1497.45|1518.86|1501.06|1528.9|1511.1|1513.43|1495.63|5285
1651676400000|2022-05-04 15:00:00|1518.82|1501.02|1520.15|1502.35|1527.2|1509.4|1506.34|1488.54|5480
1651680000000|2022-05-04 16:00:00|1520.13|1502.33|1536.56|1518.76|1543.57|1525.77|1514.3|1496.5|5497
1651683600000|2022-05-04 17:00:00|1536.57|1518.77|1524.33|1506.53|1539.1|1521.3|1513.26|1495.46|6024
1651687200000|2022-05-04 18:00:00|1524.34|1506.54|1588.1|1570.3|1597.58|1579.78|1516.46|1498.66|10026
1651690800000|2022-05-04 19:00:00|1588.15|1570.35|1614.63|1596.83|1622.76|1604.96|1587.52|1569.72|8297
1651694400000|2022-05-04 20:00:00|1614.86|1597.06|1624.17|1606.37|1625.6|1607.8|1614.19|1596.39|4770
1651698000000|2022-05-04 21:00:00|1624.3|1606.5|1625.67|1607.87|1630.24|1612.44|1620.42|1602.62|2624
1651701600000|2022-05-04 22:00:00|1625.83|1608.03|1620.75|1602.95|1636.55|1618.75|1619.68|1601.88|3622
1651705200000|2022-05-04 23:00:00|1620.84|1603.04|1641.9|1624.1|1643.17|1625.37|1619.64|1601.84|3074
1651708800000|2022-05-05 00:00:00|1642.12|1624.32|1638.22|1620.42|1653.4|1635.6|1631.65|1613.85|3825
1651712400000|2022-05-05 01:00:00|1638.23|1620.43|1636.07|1618.27|1646.75|1628.95|1634.97|1617.17|3207
1651716000000|2022-05-05 02:00:00|1636.02|1618.22|1645.74|1627.94|1647.54|1629.74|1634.51|1616.71|2509
1651719600000|2022-05-05 03:00:00|1645.77|1627.97|1640.9|1623.1|1645.77|1627.97|1639.38|1621.58|2646
1651723200000|2022-05-05 04:00:00|1641.09|1623.29|1638.98|1621.18|1645.24|1627.44|1636.47|1618.67|2250
1651726800000|2022-05-05 05:00:00|1639.03|1621.23|1633.36|1615.56|1646.25|1628.45|1630.83|1613.03|4623
1651730400000|2022-05-05 06:00:00|1633.32|1615.52|1625.48|1607.68|1641.89|1624.09|1625.1|1607.3|3272
1651734000000|2022-05-05 07:00:00|1625.71|1607.91|1626.55|1608.75|1630.9|1613.1|1616.48|1598.68|3158
1651737600000|2022-05-05 08:00:00|1626.51|1608.71|1613.4|1595.6|1630.51|1612.71|1612.32|1594.52|3490
1651741200000|2022-05-05 09:00:00|1613.34|1595.54|1602.27|1584.47|1621.12|1603.32|1597.4|1579.6|2850
1651744800000|2022-05-05 10:00:00|1602.26|1584.46|1609.31|1591.51|1613.45|1595.65|1587.75|1569.95|4197
1651748400000|2022-05-05 11:00:00|1609.37|1591.57|1599.4|1581.6|1617.12|1599.32|1595.23|1577.43|2956
1651752000000|2022-05-05 12:00:00|1599.43|1581.63|1609.4|1591.6|1612.2|1594.4|1597.49|1579.69|2772
1651755600000|2022-05-05 13:00:00|1609.26|1591.46|1573|1555.2|1610.44|1592.64|1571.32|1553.52|6181
1651759200000|2022-05-05 14:00:00|1573.01|1555.21|1509.2|1491.4|1578.07|1560.27|1499.35|1481.55|9151
1651762800000|2022-05-05 15:00:00|1509.06|1491.26|1456.19|1438.39|1510.69|1492.89|1430.51|1412.71|10654
1651766400000|2022-05-05 16:00:00|1456.33|1438.53|1456.38|1438.58|1474.31|1456.51|1445.56|1427.76|8736
1651770000000|2022-05-05 17:00:00|1456.39|1438.59|1447.45|1429.65|1465.27|1447.47|1445.4|1427.6|6563
1651773600000|2022-05-05 18:00:00|1447.42|1429.62|1446.22|1428.42|1455.4|1437.6|1414.72|1396.92|8575
1651777200000|2022-05-05 19:00:00|1446.27|1428.47|1454.4|1436.6|1457.49|1439.69|1417.4|1399.6|9217
1651780800000|2022-05-05 20:00:00|1454.09|1436.29|1468.26|1450.46|1468.4|1450.6|1441.51|1423.71|4385
1651784400000|2022-05-05 21:00:00|1468.27|1450.47|1457.82|1440.02|1474.35|1456.55|1457.06|1439.26|3133
1651788000000|2022-05-05 22:00:00|1457.81|1440.01|1449.6|1431.8|1462.12|1444.32|1447.35|1429.55|4365
1651791600000|2022-05-05 23:00:00|1449.75|1431.95|1467.38|1449.58|1470.95|1453.15|1449.04|1431.24|5257
1651795200000|2022-05-06 00:00:00|1467.28|1449.48|1451.29|1433.49|1469.84|1452.04|1435.9|1418.1|4656
1651798800000|2022-05-06 01:00:00|1451.17|1433.37|1447.99|1430.19|1456.49|1438.69|1439.02|1421.22|3927
1651802400000|2022-05-06 02:00:00|1448.25|1430.45|1454.5|1436.7|1464.01|1446.21|1447.98|1430.18|3808
1651806000000|2022-05-06 03:00:00|1454.49|1436.69|1461.25|1443.45|1462.15|1444.35|1449.16|1431.36|3520
1651809600000|2022-05-06 04:00:00|1461.16|1443.36|1464.05|1446.25|1472.9|1455.1|1448.55|1430.75|4304
1651813200000|2022-05-06 05:00:00|1464.01|1446.21|1470.56|1452.76|1472.4|1454.6|1462.72|1444.92|3601
1651816800000|2022-05-06 06:00:00|1470.57|1452.77|1460|1442.2|1475.1|1457.3|1459.23|1441.43|3043
1651820400000|2022-05-06 07:00:00|1460.02|1442.22|1446.87|1429.07|1472.24|1454.44|1421.57|1403.77|5678
1651824000000|2022-05-06 08:00:00|1446.81|1429.01|1446.47|1428.67|1459.4|1441.6|1440.04|1422.24|6123
1651827600000|2022-05-06 09:00:00|1446.45|1428.65|1461.46|1443.66|1465.55|1447.75|1442.96|1425.16|3988
1651831200000|2022-05-06 10:00:00|1461.28|1443.48|1434.23|1416.43|1462.8|1445|1424.81|1407.01|5884
1651834800000|2022-05-06 11:00:00|1434.27|1416.47|1423.26|1405.46|1443.42|1425.62|1411.07|1393.27|6658
1651838400000|2022-05-06 12:00:00|1423.15|1405.35|1434.17|1416.37|1460.4|1442.6|1422.4|1404.6|7895
1651842000000|2022-05-06 13:00:00|1434.23|1416.43|1418.5|1400.7|1443.54|1425.74|1390.54|1372.74|8436
1651845600000|2022-05-06 14:00:00|1418.38|1400.58|1442.4|1424.6|1446.53|1428.73|1414.1|1396.3|9017
1651849200000|2022-05-06 15:00:00|1442.3|1424.5|1433.96|1416.16|1461.4|1443.6|1430.22|1412.42|6489
1651852800000|2022-05-06 16:00:00|1432.64|1414.84|1444.27|1426.47|1448.49|1430.69|1426.1|1408.3|7123
1651856400000|2022-05-06 17:00:00|1444.29|1426.49|1430.34|1412.54|1445.59|1427.79|1428.23|1410.43|6166
1651860000000|2022-05-06 18:00:00|1430.35|1412.55|1427.95|1410.15|1435.39|1417.59|1422.41|1404.61|6017
1651863600000|2022-05-06 19:00:00|1427.96|1410.16|1437.99|1420.19|1444.5|1426.7|1423.3|1405.5|5643
1651867200000|2022-05-06 20:00:00|1438|1420.2|1440.19|1422.39|1442.78|1424.98|1426.3|1408.5|3192
1651906800000|2022-05-07 07:00:00|1415.31|1397.51|1428.7|1410.9|1433.62|1415.82|1412.41|1394.61|3795
1651910400000|2022-05-07 08:00:00|1428.68|1410.88|1434.61|1416.81|1442.11|1424.31|1424.25|1406.45|3972
1651914000000|2022-05-07 09:00:00|1434.53|1416.73|1426.6|1408.8|1440.3|1422.5|1423.05|1405.25|3116
1651917600000|2022-05-07 10:00:00|1426.56|1408.76|1433.25|1415.45|1437.94|1420.14|1423.42|1405.62|3098
1651921200000|2022-05-07 11:00:00|1433.32|1415.52|1431.66|1413.86|1440|1422.2|1426.1|1408.3|2837
1651924800000|2022-05-07 12:00:00|1431.69|1413.89|1431.55|1413.75|1433.32|1415.52|1421.46|1403.66|2753
1651928400000|2022-05-07 13:00:00|1431.61|1413.81|1421.94|1404.14|1434.23|1416.43|1417.46|1399.66|3984
1651932000000|2022-05-07 14:00:00|1421.95|1404.15|1428.46|1410.66|1429.57|1411.77|1419.46|1401.66|2931
1651935600000|2022-05-07 15:00:00|1428.26|1410.46|1427.21|1409.41|1432.02|1414.22|1420.36|1402.56|2921
1651939200000|2022-05-07 16:00:00|1427.19|1409.39|1426.39|1408.59|1428.3|1410.5|1415.68|1397.88|2654
1651942800000|2022-05-07 17:00:00|1426.26|1408.46|1417.96|1400.16|1426.42|1408.62|1415.73|1397.93|2493
1651946400000|2022-05-07 18:00:00|1417.93|1400.13|1420.02|1402.22|1428.18|1410.38|1417.18|1399.38|2751
1651950000000|2022-05-07 19:00:00|1419.92|1402.12|1420.25|1402.45|1426.01|1408.21|1418.53|1400.73|2115
1651953600000|2022-05-07 20:00:00|1420.26|1402.46|1417.68|1399.88|1424.06|1406.26|1410.52|1392.72|2856
1651957200000|2022-05-07 21:00:00|1417.85|1400.05|1375.75|1357.95|1420.84|1403.04|1375.43|1357.63|3785
1651960800000|2022-05-07 22:00:00|1375.95|1358.15|1366.4|1348.6|1390.07|1372.27|1347.76|1329.96|6900
1651964400000|2022-05-07 23:00:00|1366.43|1348.63|1383.38|1365.58|1400.11|1382.31|1363.52|1345.72|6864
1651968000000|2022-05-08 00:00:00|1383.43|1365.63|1368.07|1350.27|1396.08|1378.28|1365.02|1347.22|4918
1651971600000|2022-05-08 01:00:00|1368.1|1350.3|1361.48|1343.68|1374.85|1357.05|1355.44|1337.64|5784
1651975200000|2022-05-08 02:00:00|1361.53|1343.73|1354.07|1336.27|1364.69|1346.89|1336.93|1319.13|8023
1651978800000|2022-05-08 03:00:00|1354.09|1336.29|1358.26|1340.46|1360.29|1342.49|1339.22|1321.42|6031
1651982400000|2022-05-08 04:00:00|1358.29|1340.49|1363.3|1345.5|1374.3|1356.5|1358.15|1340.35|3570
1651986000000|2022-05-08 05:00:00|1363.31|1345.51|1361.29|1343.49|1369.75|1351.95|1357.39|1339.59|3480
1651989600000|2022-05-08 06:00:00|1361.33|1343.53|1375.27|1357.47|1380.77|1362.97|1361.33|1343.53|4373
1651993200000|2022-05-08 07:00:00|1375.13|1357.33|1354.35|1336.55|1381.21|1363.41|1353.04|1335.24|3836
1651996800000|2022-05-08 08:00:00|1354.38|1336.58|1349.76|1331.96|1363.66|1345.86|1349.44|1331.64|3516
1652000400000|2022-05-08 09:00:00|1349.51|1331.71|1349.96|1332.16|1354.99|1337.19|1343.84|1326.04|3226
1652004000000|2022-05-08 10:00:00|1349.84|1332.04|1361.95|1344.15|1366.42|1348.62|1343.3|1325.5|4241
1652007600000|2022-05-08 11:00:00|1361.96|1344.16|1365.54|1347.74|1372.3|1354.5|1359.42|1341.62|4080
1652011200000|2022-05-08 12:00:00|1365.53|1347.73|1354.61|1336.81|1369.76|1351.96|1352.31|1334.51|4756
1652014800000|2022-05-08 13:00:00|1354.49|1336.69|1337.15|1319.35|1358.17|1340.37|1336|1318.2|5624
1652018400000|2022-05-08 14:00:00|1337.14|1319.34|1354.8|1337|1361.24|1343.44|1332.87|1315.07|7103
1652022000000|2022-05-08 15:00:00|1354.81|1337.01|1346.65|1328.85|1367.25|1349.45|1346.65|1328.85|4787
1652025600000|2022-05-08 16:00:00|1346.67|1328.87|1350.57|1332.77|1364.3|1346.5|1346.66|1328.86|3860
1652029200000|2022-05-08 17:00:00|1351.1|1333.3|1332.7|1314.9|1351.41|1333.61|1312.67|1294.87|8408
1652032800000|2022-05-08 18:00:00|1332.71|1314.91|1351.33|1333.53|1352.86|1335.06|1321.61|1303.81|6205
1652036400000|2022-05-08 19:00:00|1351.32|1333.52|1355.4|1337.6|1361.5|1343.7|1349.11|1331.31|3991
1652040000000|2022-05-08 20:00:00|1355.36|1337.56|1346.29|1328.49|1358.09|1340.29|1343.38|1325.58|4119
1652043600000|2022-05-08 21:00:00|1346.3|1328.5|1359.22|1341.42|1362.15|1344.35|1346.25|1328.45|1783
1652047200000|2022-05-08 22:00:00|1359.32|1341.52|1350.15|1332.35|1361.4|1343.6|1340.75|1322.95|4259
1652050800000|2022-05-08 23:00:00|1350.01|1332.21|1334.13|1316.33|1352.19|1334.39|1324.8|1307|3464
1652054400000|2022-05-09 00:00:00|1334.14|1316.34|1351.4|1333.6|1357.02|1339.22|1331.4|1313.6|4237
1652058000000|2022-05-09 01:00:00|1351.42|1333.62|1335.3|1317.5|1355.21|1337.41|1333.56|1315.76|3735
1652061600000|2022-05-09 02:00:00|1335.31|1317.51|1301.58|1283.78|1336.67|1318.87|1294.42|1276.62|6784
1652065200000|2022-05-09 03:00:00|1301.57|1283.77|1310.4|1292.6|1323.58|1305.78|1298.6|1280.8|5590
1652068800000|2022-05-09 04:00:00|1310.22|1292.42|1309.42|1291.62|1323.53|1305.73|1308.27|1290.47|4577
1652072400000|2022-05-09 05:00:00|1309.68|1291.88|1293.31|1275.51|1315.55|1297.75|1292.25|1274.45|5173
1652076000000|2022-05-09 06:00:00|1293.26|1275.46|1284.45|1266.65|1301.19|1283.39|1273.23|1255.43|5718
1652079600000|2022-05-09 07:00:00|1284.46|1266.66|1271.36|1253.56|1294.95|1277.15|1270.62|1252.82|5334
1652083200000|2022-05-09 08:00:00|1271.42|1253.62|1270.4|1252.6|1273.4|1255.6|1249.35|1231.55|5156
1652086800000|2022-05-09 09:00:00|1270.89|1253.09|1240.15|1222.35|1274.44|1256.64|1236.9|1219.1|3763
1652090400000|2022-05-09 10:00:00|1240.18|1222.38|1204.01|1186.21|1242.32|1224.52|1188.9|1171.1|8829
1652094000000|2022-05-09 11:00:00|1204.08|1186.28|1212.11|1194.31|1214.9|1197.1|1198.38|1180.58|7554
1652097600000|2022-05-09 12:00:00|1212.03|1194.23|1201.65|1183.85|1217.87|1200.07|1195.69|1177.89|7758
1652101200000|2022-05-09 13:00:00|1201.7|1183.9|1208.3|1190.5|1223.6|1205.8|1183.13|1165.33|9494
1652104800000|2022-05-09 14:00:00|1208.4|1190.6|1190.31|1172.51|1211.32|1193.52|1182.7|1164.9|9235
1652108400000|2022-05-09 15:00:00|1190.15|1172.35|1157.65|1139.85|1201.55|1183.75|1146.43|1128.63|9380
1652112000000|2022-05-09 16:00:00|1157.6|1139.8|1128.65|1110.85|1175.41|1157.61|1107.06|1089.26|9895
1652115600000|2022-05-09 17:00:00|1128.51|1110.71|1130.4|1112.6|1159.21|1141.41|1100.82|1083.02|10538
1652119200000|2022-05-09 18:00:00|1130.52|1112.72|1112.95|1095.15|1139.19|1121.39|1084.74|1066.94|11308
1652122800000|2022-05-09 19:00:00|1112.79|1094.99|1118.29|1100.49|1130.45|1112.65|1090.11|1072.31|10270
1652126400000|2022-05-09 20:00:00|1118.27|1100.47|1137.5|1119.7|1165.91|1148.11|1117.47|1099.67|10147
1652130000000|2022-05-09 21:00:00|1137.52|1119.72|1123.14|1105.34|1152.42|1134.62|1120.53|1102.73|6859
1652133600000|2022-05-09 22:00:00|1123.15|1105.35|1118.79|1100.99|1144.15|1126.35|1115.29|1097.49|8279
1652137200000|2022-05-09 23:00:00|1118.85|1101.05|1072.38|1054.58|1128.72|1110.92|1060.5|1042.7|10498
1652140800000|2022-05-10 00:00:00|1072.37|1054.57|1113.83|1096.03|1115.45|1097.65|1042.06|1024.26|12262
1652144400000|2022-05-10 01:00:00|1113.89|1096.09|1107.43|1089.63|1142.86|1125.06|1101.75|1083.95|10165
1652148000000|2022-05-10 02:00:00|1107.52|1089.72|1114.1|1096.3|1128.22|1110.42|1099.06|1081.26|8601
1652151600000|2022-05-10 03:00:00|1114.04|1096.24|1103.28|1085.48|1124.59|1106.79|1103.02|1085.22|8195
1652155200000|2022-05-10 04:00:00|1103.42|1085.62|1145.36|1127.56|1153.7|1135.9|1098.59|1080.79|8074
1652158800000|2022-05-10 05:00:00|1145.35|1127.55|1191.55|1173.75|1206.66|1188.86|1145.01|1127.21|8238
1652162400000|2022-05-10 06:00:00|1191.52|1173.72|1204.54|1186.74|1253.03|1235.23|1184.85|1167.05|9413
1652166000000|2022-05-10 07:00:00|1204.29|1186.49|1179.97|1162.17|1211.82|1194.02|1179.97|1162.17|8382
1652169600000|2022-05-10 08:00:00|1179.85|1162.05|1187.25|1169.45|1202.04|1184.24|1177.52|1159.72|7502
1652173200000|2022-05-10 09:00:00|1187.28|1169.48|1168.62|1150.82|1193.15|1175.35|1163.97|1146.17|5795
1652176800000|2022-05-10 10:00:00|1168.66|1150.86|1174.68|1156.88|1195|1177.2|1166.4|1148.6|5602
1652180400000|2022-05-10 11:00:00|1174.4|1156.6|1200|1182.2|1207.4|1189.6|1169.38|1151.58|5907
1652184000000|2022-05-10 12:00:00|1199.62|1181.82|1235.48|1217.68|1243.33|1225.53|1194.44|1176.64|6170
1652187600000|2022-05-10 13:00:00|1235.93|1218.13|1215.32|1197.52|1240.4|1222.6|1192.98|1175.18|8285
1652191200000|2022-05-10 14:00:00|1215.6|1197.8|1155.3|1137.5|1228.21|1210.41|1148.53|1130.73|8376
1652194800000|2022-05-10 15:00:00|1155.4|1137.6|1177.3|1159.5|1199.4|1181.6|1139.3|1121.5|9916
1652198400000|2022-05-10 16:00:00|1177.38|1159.58|1172.25|1154.45|1186.4|1168.6|1158.41|1140.61|8349
1652202000000|2022-05-10 17:00:00|1172.36|1154.56|1202.38|1184.58|1219.75|1201.95|1171.3|1153.5|8084
1652205600000|2022-05-10 18:00:00|1202.39|1184.59|1176.29|1158.49|1203|1185.2|1171.71|1153.91|7004
1652209200000|2022-05-10 19:00:00|1176.31|1158.51|1163.05|1145.25|1181.72|1163.92|1162.71|1144.91|3085
1652212800000|2022-05-10 20:00:00|1164.41|1146.61|1140.43|1122.63|1165.19|1147.39|1135.91|1118.11|6312
1652216400000|2022-05-10 21:00:00|1140.46|1122.66|1091.9|1074.1|1148.22|1130.42|1087.42|1069.62|6279
1652220000000|2022-05-10 22:00:00|1091.7|1073.9|1116.4|1098.6|1135.6|1117.8|1087.49|1069.69|9017
1652223600000|2022-05-10 23:00:00|1116.38|1098.58|1144.18|1126.38|1154.9|1137.1|1112.31|1094.51|9138
1652227200000|2022-05-11 00:00:00|1144.26|1126.46|1154.31|1136.51|1173.65|1155.85|1128.72|1110.92|8623
1652230800000|2022-05-11 01:00:00|1154.32|1136.52|1124.32|1106.52|1158.4|1140.6|1122.16|1104.36|7215
1652234400000|2022-05-11 02:00:00|1124.31|1106.51|1154.23|1136.43|1160.47|1142.67|1111.3|1093.5|7428
1652238000000|2022-05-11 03:00:00|1154.39|1136.59|1139.35|1121.55|1165.4|1147.6|1135.43|1117.63|5842
1652241600000|2022-05-11 04:00:00|1138.94|1121.14|1117.21|1099.41|1148.4|1130.6|1110.11|1092.31|7375
1652245200000|2022-05-11 05:00:00|1117.4|1099.6|1117.37|1099.57|1150.32|1132.52|1105.65|1087.85|8731
1652248800000|2022-05-11 06:00:00|1117.36|1099.56|1065.9|1048.1|1123.17|1105.37|1055.25|1037.45|8480
1652252400000|2022-05-11 07:00:00|1065.4|1047.6|1058.4|1040.6|1087.36|1069.56|1031.14|1013.34|11264
1652256000000|2022-05-11 08:00:00|1058.29|1040.49|1114.36|1096.56|1115.51|1097.71|1053.69|1035.89|10347
1652259600000|2022-05-11 09:00:00|1114.2|1096.4|1119.21|1101.41|1121.4|1103.6|1079.35|1061.55|9831
1652263200000|2022-05-11 10:00:00|1119.4|1101.6|1099.4|1081.6|1137.69|1119.89|1098.66|1080.86|9100
1652266800000|2022-05-11 11:00:00|1099.45|1081.65|1053.35|1035.55|1100.4|1082.6|1047.4|1029.6|7412
1652270400000|2022-05-11 12:00:00|1053.36|1035.56|852.22|845.14|1085.37|1067.57|820.68|811.47|11214
1652274000000|2022-05-11 13:00:00|850.48|844.42|1033.48|1015.68|1064.52|1053.63|845.13|834.22|12917
1652277600000|2022-05-11 14:00:00|1033.58|1015.78|1031.28|1013.48|1061.22|1043.42|998.66|987.77|13046
1652281200000|2022-05-11 15:00:00|1031.56|1013.76|991.18|973.38|1032.68|1014.88|979.3|961.5|12124
1652284800000|2022-05-11 16:00:00|991.24|973.44|928.6|910.8|1006.65|988.85|928.08|910.28|12054
1652288400000|2022-05-11 17:00:00|927.65|909.85|915.42|897.62|946.97|929.17|905.78|887.98|11543
1652292000000|2022-05-11 18:00:00|915.48|897.68|918.15|900.35|929.27|911.47|908.18|890.38|10686
1652295600000|2022-05-11 19:00:00|918.18|900.38|886.05|868.25|920.41|902.61|882.3|864.5|10439
1652299200000|2022-05-11 20:00:00|886.04|868.24|835.43|817.63|905.16|887.36|830.67|812.87|10309
1652302800000|2022-05-11 21:00:00|835.42|817.62|895.03|877.23|899.84|882.04|825.83|808.03|10175
1652306400000|2022-05-11 22:00:00|895.04|877.24|900.6|882.8|923.13|905.33|875.11|857.31|10787
1652310000000|2022-05-11 23:00:00|901.1|883.3|917.69|899.89|921.4|903.6|885.54|867.74|9693
1652313600000|2022-05-12 00:00:00|917.21|899.41|941.44|923.64|959.86|942.06|899.4|881.6|10587
1652317200000|2022-05-12 01:00:00|941.67|923.87|916.27|898.47|958.94|941.14|912.58|894.78|7381
1652320800000|2022-05-12 02:00:00|914.87|897.07|872.08|854.28|919.51|901.71|863.91|846.11|9784
1652324400000|2022-05-12 03:00:00|872.01|854.21|834.08|816.28|879.39|861.59|830.17|812.37|10215
1652328000000|2022-05-12 04:00:00|832.2|814.4|811.9|794.1|853.13|835.33|802.29|784.49|10362
1652331600000|2022-05-12 05:00:00|813.5|795.7|770.41|752.61|820.2|802.4|752.03|734.23|8465
1652335200000|2022-05-12 06:00:00|772.4|754.6|776.92|759.12|825.84|808.04|764.92|747.12|3572
1652338800000|2022-05-12 07:00:00|776.93|759.13|800.94|783.14|823.4|805.6|709.61|691.81|7256
1652342400000|2022-05-12 08:00:00|801.58|783.78|791.96|774.16|816.8|799|776.24|758.44|7598
1652346000000|2022-05-12 09:00:00|791.97|774.17|785.09|767.29|823.9|806.1|784.56|766.76|7109
1652349600000|2022-05-12 10:00:00|785.11|767.31|835.77|817.97|850.05|832.25|781.91|764.11|7477
1652353200000|2022-05-12 11:00:00|835.76|817.96|823.81|806.01|868.4|850.6|818.4|800.6|7650
1652356800000|2022-05-12 12:00:00|823.31|805.51|840.97|823.17|849.66|831.86|806.3|788.5|7408
1652360400000|2022-05-12 13:00:00|840.99|823.19|820.29|802.49|846.62|828.82|798.4|780.6|8034
1652364000000|2022-05-12 14:00:00|820.22|802.42|895.4|877.6|896.49|878.69|812.4|794.6|8816
1652367600000|2022-05-12 15:00:00|895.45|877.65|884.07|866.27|932.29|914.49|883.9|866.1|8204
1652371200000|2022-05-12 16:00:00|884.4|866.6|926.17|908.37|931.9|914.1|878.54|860.74|7653
1652374800000|2022-05-12 17:00:00|926.4|908.6|889.43|871.63|930.14|912.34|885.01|867.21|7185
1652378400000|2022-05-12 18:00:00|889.45|871.65|865.82|848.02|894.88|877.08|863.71|845.91|4987
1652382000000|2022-05-12 19:00:00|865.83|848.03|885.16|867.36|892.7|874.9|864.21|846.41|6903
1652385600000|2022-05-12 20:00:00|884.69|866.89|865.69|847.89|894.41|876.61|865.69|847.89|5804
1652389200000|2022-05-12 21:00:00|865.72|847.92|838.07|820.27|866.04|848.24|827.39|809.59|5718
1652392800000|2022-05-12 22:00:00|838.06|820.26|848.16|830.36|849.35|831.55|827.19|809.39|4269
1652396400000|2022-05-12 23:00:00|848.22|830.42|876.9|859.1|891.34|873.54|848.2|830.4|5681
1652400000000|2022-05-13 00:00:00|876.84|859.04|913.7|895.9|918.36|900.56|862.95|845.15|5544
1652403600000|2022-05-13 01:00:00|913.79|895.99|910.4|892.6|928.22|910.42|897.68|879.88|4713
1652407200000|2022-05-13 02:00:00|910.47|892.67|951.74|933.94|956.48|938.68|907.15|889.35|5534
1652410800000|2022-05-13 03:00:00|951.24|933.44|975.36|957.56|989.4|971.6|947.61|929.81|5827
1652414400000|2022-05-13 04:00:00|975.34|957.54|978.58|960.78|982.46|964.66|959.52|941.72|5805
1652418000000|2022-05-13 05:00:00|978.65|960.85|990.31|972.51|1040.76|1022.96|969|951.2|6970
1652421600000|2022-05-13 06:00:00|990.43|972.63|1014.4|996.6|1029.4|1011.6|988.48|970.68|6843
1652425200000|2022-05-13 07:00:00|1014.41|996.61|1004.96|987.16|1033.9|1016.1|990.43|972.63|7613
1652428800000|2022-05-13 08:00:00|1004.81|987.01|1035.48|1017.68|1038.71|1020.91|1004.81|987.01|6828
1652432400000|2022-05-13 09:00:00|1035.43|1017.63|1065.6|1047.8|1080.4|1062.6|1034.33|1016.53|6858
1652436000000|2022-05-13 10:00:00|1065.59|1047.79|1092.72|1074.92|1106.12|1088.32|1060.37|1042.57|7297
1652439600000|2022-05-13 11:00:00|1092.22|1074.42|1136.61|1118.81|1146.99|1129.19|1087.07|1069.27|6734
1652443200000|2022-05-13 12:00:00|1136.11|1118.31|1137.9|1120.1|1142.58|1124.78|1114.37|1096.57|6244
1652446800000|2022-05-13 13:00:00|1137.61|1119.81|1168.4|1150.6|1182.14|1164.34|1123.36|1105.56|7480
1652450400000|2022-05-13 14:00:00|1167.9|1150.1|1141.39|1123.59|1184.54|1166.74|1140.72|1122.92|6619
1652454000000|2022-05-13 15:00:00|1140.85|1123.05|1124.66|1106.86|1159.4|1141.6|1095.69|1077.89|7189
1652457600000|2022-05-13 16:00:00|1124.69|1106.89|1085.35|1067.55|1141.95|1124.15|1073.17|1055.37|7034
1652461200000|2022-05-13 17:00:00|1085.36|1067.56|1082.17|1064.37|1129.4|1111.6|1082.02|1064.22|6571
1652464800000|2022-05-13 18:00:00|1081.67|1063.87|1092.13|1074.33|1096.8|1079|1069.19|1051.39|7138
1652468400000|2022-05-13 19:00:00|1092.12|1074.32|1073.4|1055.6|1092.43|1074.63|1063.88|1046.08|6768
1652472000000|2022-05-13 20:00:00|1073.42|1055.62|1084.22|1066.42|1099.58|1081.78|1064.03|1046.23|6024
1652511600000|2022-05-14 07:00:00|1060.34|1042.54|1055.87|1038.07|1074|1056.2|1051.04|1033.24|4512
1652515200000|2022-05-14 08:00:00|1056.45|1038.65|1065.4|1047.6|1076.92|1059.12|1047.58|1029.78|5000
1652518800000|2022-05-14 09:00:00|1065.39|1047.59|1067.01|1049.21|1101.11|1083.31|1052.74|1034.94|5391
1652522400000|2022-05-14 10:00:00|1067.51|1049.71|1029.53|1011.73|1068.49|1050.69|1021.14|1003.34|5948
1652526000000|2022-05-14 11:00:00|1029.69|1011.89|1033.55|1015.75|1041.09|1023.29|994.93|977.13|7229
1652529600000|2022-05-14 12:00:00|1033.74|1015.94|1027.93|1010.13|1040.79|1022.99|1018.33|1000.53|6325
1652533200000|2022-05-14 13:00:00|1027.95|1010.15|1022.57|1004.77|1038.32|1020.52|1009.01|991.21|7086
1652536800000|2022-05-14 14:00:00|1022.59|1004.79|1006.86|989.06|1025.2|1007.4|998.84|981.04|6388
1652540400000|2022-05-14 15:00:00|1006.84|989.04|994|976.2|1007.8|990|983.87|966.07|5581
1652544000000|2022-05-14 16:00:00|994.11|976.31|1078.74|1060.94|1098.61|1080.81|985|970.21|7393
1652547600000|2022-05-14 17:00:00|1079.19|1061.39|1085.57|1067.77|1092.92|1077|1067.37|1049.57|6489
1652551200000|2022-05-14 18:00:00|1085.45|1067.65|1109.21|1091.41|1141.47|1123.67|1081.46|1063.66|7047
1652554800000|2022-05-14 19:00:00|1109.18|1091.38|1094.33|1076.53|1114.75|1096.95|1085.47|1067.67|5282
1652558400000|2022-05-14 20:00:00|1094.32|1076.52|1106.91|1089.11|1141.6|1124.86|1094.03|1076.23|5949
1652562000000|2022-05-14 21:00:00|1106.92|1089.12|1123.02|1105.22|1143.65|1125.85|1095.84|1078.04|4316
1652565600000|2022-05-14 22:00:00|1123.32|1105.52|1154.34|1136.54|1162.29|1144.49|1119.38|1101.58|6067
1652569200000|2022-05-14 23:00:00|1153.84|1136.04|1136.74|1118.94|1163.3|1145.5|1133.32|1115.52|5649
1652572800000|2022-05-15 00:00:00|1137.24|1119.44|1127.65|1109.85|1155.36|1137.56|1122.45|1104.65|5799
1652576400000|2022-05-15 01:00:00|1127.15|1109.35|1119.58|1101.78|1129.53|1111.73|1104.95|1087.15|4349
1652580000000|2022-05-15 02:00:00|1119.59|1101.79|1100.56|1082.76|1128.39|1110.59|1093.56|1075.76|4812
1652583600000|2022-05-15 03:00:00|1101.06|1083.26|1101.16|1083.36|1103.54|1085.74|1084.24|1066.44|4703
1652587200000|2022-05-15 04:00:00|1101.15|1083.35|1107.83|1090.03|1119.91|1102.11|1093.82|1076.02|5168
1652590800000|2022-05-15 05:00:00|1107.64|1089.84|1130.6|1112.8|1134.05|1116.25|1096.41|1078.61|5000
1652594400000|2022-05-15 06:00:00|1130.61|1112.81|1119.62|1101.82|1135.73|1117.93|1109.9|1092.1|5649
1652598000000|2022-05-15 07:00:00|1119.6|1101.8|1103.34|1085.54|1132.59|1114.79|1103.34|1085.54|5419
1652601600000|2022-05-15 08:00:00|1103.31|1085.51|1101.26|1083.46|1112.79|1094.99|1093.06|1075.26|4842
1652605200000|2022-05-15 09:00:00|1101.56|1083.76|1108.84|1091.04|1120.24|1102.44|1095.85|1078.05|4933
1652608800000|2022-05-15 10:00:00|1108.97|1091.17|1118.91|1101.11|1118.91|1101.11|1099.01|1081.21|4292
1652612400000|2022-05-15 11:00:00|1118.92|1101.12|1125.61|1107.81|1132.56|1114.76|1104.16|1086.36|5553
1652616000000|2022-05-15 12:00:00|1125.43|1107.63|1111.97|1094.17|1134.67|1116.87|1106|1088.2|5926
1652619600000|2022-05-15 13:00:00|1111.98|1094.18|1097.33|1079.53|1118.74|1100.94|1093.7|1075.9|5917
1652623200000|2022-05-15 14:00:00|1097.24|1079.44|1079.2|1061.4|1099.57|1081.77|1071.74|1053.94|2121
1652626800000|2022-05-15 15:00:00|1085.59|1067.79|1085.78|1067.98|1100.85|1083.05|1070.42|1052.62|5375
1652630400000|2022-05-15 16:00:00|1085.76|1067.96|1114.54|1096.74|1123.9|1106.1|1076.49|1058.69|5420
1652634000000|2022-05-15 17:00:00|1114.5|1096.7|1107.92|1090.12|1126.31|1108.51|1103.32|1085.52|5637
1652637600000|2022-05-15 18:00:00|1108.01|1090.21|1149.72|1131.92|1160.12|1142.32|1102.49|1084.69|5542
1652641200000|2022-05-15 19:00:00|1149.73|1131.93|1151.87|1134.07|1154.82|1137.02|1134.92|1117.12|5372
1652644800000|2022-05-15 20:00:00|1151.72|1133.92|1167.72|1149.92|1169.4|1155.85|1144.17|1126.37|5861
1652648400000|2022-05-15 21:00:00|1167.71|1149.91|1166.38|1148.58|1173.39|1155.59|1148.9|1131.1|4004
1652652000000|2022-05-15 22:00:00|1166.74|1148.94|1177.28|1159.48|1192.51|1174.71|1166.33|1148.53|5131
1652655600000|2022-05-15 23:00:00|1177.25|1159.45|1187.45|1169.65|1190.9|1173.1|1173.13|1155.33|4387
1652659200000|2022-05-16 00:00:00|1187.76|1169.96|1153.9|1136.1|1188.08|1170.28|1150.35|1132.55|5059
1652662800000|2022-05-16 01:00:00|1153.64|1135.84|1140.96|1123.16|1159.77|1141.97|1134.42|1116.62|5338
1652666400000|2022-05-16 02:00:00|1141.43|1123.63|1140.96|1123.16|1146.03|1128.23|1131.29|1113.49|4619
1652670000000|2022-05-16 03:00:00|1140.88|1123.08|1131.06|1113.26|1144.17|1126.37|1125.18|1107.38|4486
1652673600000|2022-05-16 04:00:00|1131.07|1113.27|1128.59|1110.79|1134.67|1116.87|1114.8|1097|4621
1652677200000|2022-05-16 05:00:00|1128.58|1110.78|1133.67|1115.87|1152.71|1134.91|1128.47|1110.67|3589
1652680800000|2022-05-16 06:00:00|1133.44|1115.64|1085.63|1067.83|1133.44|1115.64|1079.24|1061.44|6483
1652684400000|2022-05-16 07:00:00|1084.95|1067.15|1094.44|1076.64|1103.7|1085.9|1070.54|1052.74|5970
1652688000000|2022-05-16 08:00:00|1094.72|1076.92|1096.74|1078.94|1118.49|1100.69|1093.73|1075.93|4927
1652691600000|2022-05-16 09:00:00|1096.73|1078.93|1084.16|1066.36|1096.9|1079.1|1073.73|1055.93|5482
1652695200000|2022-05-16 10:00:00|1084.22|1066.42|1117.2|1099.4|1117.99|1100.19|1072.02|1054.22|6670
1652698800000|2022-05-16 11:00:00|1116.88|1099.08|1094.04|1076.24|1122.72|1104.92|1089.18|1071.38|4677
1652702400000|2022-05-16 12:00:00|1094.03|1076.23|1099.19|1081.39|1118.73|1100.93|1083.71|1065.91|6443
1652706000000|2022-05-16 13:00:00|1099.18|1081.38|1058.97|1041.17|1113.76|1095.96|1055.97|1038.17|7365
1652709600000|2022-05-16 14:00:00|1058.77|1040.97|1059.23|1041.43|1085.54|1067.74|1053.97|1036.17|7489
1652713200000|2022-05-16 15:00:00|1059.21|1041.41|1067.76|1049.96|1072.43|1054.63|1045.4|1027.6|6408
1652716800000|2022-05-16 16:00:00|1067.77|1049.97|1049.74|1031.94|1076.99|1059.19|1048.09|1030.29|6804
1652720400000|2022-05-16 17:00:00|1049.85|1032.05|1071.83|1054.03|1076.4|1058.6|1048.32|1030.52|5710
1652724000000|2022-05-16 18:00:00|1071.88|1054.08|1084.4|1066.6|1087.6|1069.8|1068.21|1050.41|5303
1652727600000|2022-05-16 19:00:00|1084.32|1066.52|1070.19|1052.39|1087.75|1069.95|1065.24|1047.44|5411
1652731200000|2022-05-16 20:00:00|1070.18|1052.38|1078.15|1060.35|1079.72|1061.92|1067.93|1050.13|3422
1652734800000|2022-05-16 21:00:00|1078.12|1060.32|1091.88|1074.08|1095.08|1077.28|1074.4|1056.6|3443
1652738400000|2022-05-16 22:00:00|1092.38|1074.58|1088.14|1070.34|1105.71|1087.91|1086.04|1068.24|4707
1652742000000|2022-05-16 23:00:00|1088.13|1070.33|1070.05|1052.25|1088.31|1070.51|1061.47|1043.67|4669
1652745600000|2022-05-17 00:00:00|1070.06|1052.26|1096.35|1078.55|1099.26|1081.46|1067.4|1049.6|5447
1652749200000|2022-05-17 01:00:00|1096.44|1078.64|1089.08|1071.28|1098.81|1081.01|1081.27|1063.47|4740
1652752800000|2022-05-17 02:00:00|1089.58|1071.78|1087.6|1069.8|1099.26|1081.46|1076.34|1058.54|3553
1652756400000|2022-05-17 03:00:00|1087.58|1069.78|1108.52|1090.72|1115.2|1097.4|1087.34|1069.54|3554
1652760000000|2022-05-17 04:00:00|1108.55|1090.75|1115.42|1097.62|1118.92|1101.12|1100.57|1082.77|2415
1652763600000|2022-05-17 05:00:00|1115.43|1097.63|1124.71|1106.91|1126.7|1108.9|1107.49|1089.69|3258
1652767200000|2022-05-17 06:00:00|1124.75|1106.95|1130.11|1112.31|1131.52|1113.72|1116.61|1098.81|3025
1652770800000|2022-05-17 07:00:00|1130.43|1112.63|1114.13|1096.33|1130.97|1113.17|1108.82|1091.02|3971
1652774400000|2022-05-17 08:00:00|1114.12|1096.32|1119.34|1101.54|1130.64|1112.84|1113.75|1095.95|4081
1652778000000|2022-05-17 09:00:00|1119.32|1101.52|1132.6|1114.8|1136.28|1118.48|1118.85|1101.05|3395
1652781600000|2022-05-17 10:00:00|1132.71|1114.91|1115.65|1097.85|1132.91|1115.11|1115.15|1097.35|3594
1652785200000|2022-05-17 11:00:00|1115.62|1097.82|1097.61|1079.81|1122.73|1104.93|1095.08|1077.28|3988
1652788800000|2022-05-17 12:00:00|1097.58|1079.78|1121.99|1104.19|1128.62|1110.82|1093.9|1076.1|3554
1652792400000|2022-05-17 13:00:00|1121.98|1104.18|1120.02|1102.22|1140.77|1122.97|1110.39|1092.59|4873
1652796000000|2022-05-17 14:00:00|1119.87|1102.07|1088.89|1071.09|1124.11|1106.31|1084.41|1066.61|5000
1652799600000|2022-05-17 15:00:00|1088.39|1070.59|1087.07|1069.27|1092.54|1074.74|1073.73|1055.93|5290
1652803200000|2022-05-17 16:00:00|1086.99|1069.19|1091.33|1073.53|1092.84|1075.04|1068.45|1050.65|5655
1652806800000|2022-05-17 17:00:00|1091.34|1073.54|1085.76|1067.96|1101.85|1084.05|1084.22|1066.42|4513
1652810400000|2022-05-17 18:00:00|1085.72|1067.92|1069.73|1051.93|1094.69|1076.89|1050.46|1032.66|7145
1652814000000|2022-05-17 19:00:00|1069.71|1051.91|1086.07|1068.27|1095.77|1077.97|1067.34|1049.54|6415
1652817600000|2022-05-17 20:00:00|1086.05|1068.25|1086.04|1068.24|1096.42|1078.62|1083.25|1065.45|3312
1652821200000|2022-05-17 21:00:00|1086.18|1068.38|1116.59|1098.79|1121.25|1103.45|1085.95|1068.15|1860
1652824800000|2022-05-17 22:00:00|1116.62|1098.82|1109.38|1091.58|1124.67|1106.87|1106.65|1088.85|3604
1652828400000|2022-05-17 23:00:00|1109.4|1091.6|1111.53|1093.73|1120.62|1102.82|1108.35|1090.55|3854
1652832000000|2022-05-18 00:00:00|1111.41|1093.61|1112.97|1095.17|1124.9|1107.1|1111.26|1093.46|3883
1652835600000|2022-05-18 01:00:00|1113.07|1095.27|1083.07|1065.27|1113.37|1095.57|1080.1|1062.3|4080
1652839200000|2022-05-18 02:00:00|1083.08|1065.28|1088.53|1070.73|1092.47|1074.67|1073.23|1055.43|4133
1652842800000|2022-05-18 03:00:00|1088.36|1070.56|1062.34|1044.54|1090.05|1072.25|1054.98|1037.18|5965
1652846400000|2022-05-18 04:00:00|1062.23|1044.43|1059.25|1041.45|1068.34|1050.54|1057.43|1039.63|4815
1652850000000|2022-05-18 05:00:00|1059.28|1041.48|1068.31|1050.51|1069.82|1052.02|1056.45|1038.65|4318
1652853600000|2022-05-18 06:00:00|1068.34|1050.54|1047.93|1030.13|1069.98|1052.18|1047.43|1029.63|4214
1652857200000|2022-05-18 07:00:00|1048|1030.2|1055.59|1037.79|1055.59|1037.79|1044.98|1027.18|4615
1652860800000|2022-05-18 08:00:00|1055.85|1038.05|1047.22|1029.42|1060.64|1042.84|1039.53|1021.73|4840
1652864400000|2022-05-18 09:00:00|1047.23|1029.43|1052.84|1035.04|1052.84|1035.04|1035.9|1018.1|5146
1652868000000|2022-05-18 10:00:00|1052.77|1034.97|1051.12|1033.32|1056.49|1038.69|1047.58|1029.78|3808
1652871600000|2022-05-18 11:00:00|1051.01|1033.21|1045.26|1027.46|1053.54|1035.74|1039.61|1021.81|5444
1652875200000|2022-05-18 12:00:00|1045.37|1027.57|1023.97|1006.17|1046.78|1028.98|1020.07|1002.27|5474
1652878800000|2022-05-18 13:00:00|1023.74|1005.94|1013.06|995.26|1029.9|1012.1|1009.18|991.38|7785
1652882400000|2022-05-18 14:00:00|1012.94|995.14|1006.45|988.65|1027.17|1009.37|993.9|976.1|7374
1652886000000|2022-05-18 15:00:00|1006.44|988.64|993.78|975.98|1007.71|989.91|976.61|958.81|7471
1652889600000|2022-05-18 16:00:00|993.79|975.99|1012.2|994.4|1013.51|995.71|978.9|961.1|7020
1652893200000|2022-05-18 17:00:00|1012.55|994.75|999.67|981.87|1014.15|996.35|995.69|977.89|5783
1652896800000|2022-05-18 18:00:00|999.65|981.85|1009.42|991.62|1010.72|992.92|993.11|975.31|6341
1652900400000|2022-05-18 19:00:00|1008.65|990.85|1014.7|996.9|1022.1|1004.3|1008.11|990.31|5652
1652904000000|2022-05-18 20:00:00|1014.64|996.84|1000.21|982.41|1015.45|997.65|990.64|972.84|4431
1652907600000|2022-05-18 21:00:00|1000.22|982.42|988.17|970.37|1000.85|983.05|980.85|963.05|2538
1652911200000|2022-05-18 22:00:00|988.23|970.43|984.36|966.56|1001.4|983.6|982|964.2|4485
1652914800000|2022-05-18 23:00:00|984.83|967.03|956.06|938.26|990.93|973.13|951.46|933.66|5679
1652918400000|2022-05-19 00:00:00|956.11|938.31|960.9|943.1|975.93|958.13|953.21|935.41|6175
1652922000000|2022-05-19 01:00:00|961.08|943.28|940.09|922.29|971.03|953.23|934.75|916.95|4729
1652925600000|2022-05-19 02:00:00|939.82|922.02|967.13|949.33|969.17|951.37|930.67|912.87|6255
1652929200000|2022-05-19 03:00:00|967.09|949.29|977.09|959.29|983.73|965.93|966.36|948.56|5040
1652932800000|2022-05-19 04:00:00|977.1|959.3|966.13|948.33|986.08|968.28|966.13|948.33|3466
1652936400000|2022-05-19 05:00:00|966.36|948.56|961.64|943.84|970|952.2|961.27|943.47|3458
1652940000000|2022-05-19 06:00:00|961.72|943.92|993.14|975.34|995.5|977.7|961.7|943.9|4297
1652943600000|2022-05-19 07:00:00|993.24|975.44|980.05|962.25|995.39|977.59|976.17|958.37|4444
1652947200000|2022-05-19 08:00:00|980.02|962.22|960.46|942.66|980.32|962.52|960.18|942.38|4430
1652950800000|2022-05-19 09:00:00|960.18|942.38|960.11|942.31|966.93|949.13|948.44|930.64|4373
1652954400000|2022-05-19 10:00:00|960.12|942.32|970.71|952.91|974.81|957.01|953.21|935.41|5237
1652958000000|2022-05-19 11:00:00|970.3|952.5|1012.65|994.85|1015.7|997.9|964|946.2|5831
1652961600000|2022-05-19 12:00:00|1012.49|994.69|989.76|971.96|1015.87|998.07|989.73|971.93|6313
1652965200000|2022-05-19 13:00:00|989.93|972.13|991.78|973.98|1018.73|1000.93|979.2|961.4|5564
1652968800000|2022-05-19 14:00:00|991.89|974.09|1004.77|986.97|1016.86|999.06|991.28|973.48|6740
1652972400000|2022-05-19 15:00:00|1005.27|987.47|1030.12|1012.32|1047.66|1029.86|1000.49|982.69|6715
1652976000000|2022-05-19 16:00:00|1030.14|1012.34|1020.54|1002.74|1033.22|1015.42|1015.51|997.71|5517
1652979600000|2022-05-19 17:00:00|1020.72|1002.92|1021.76|1003.96|1030.65|1012.85|1010.13|992.33|5722
1652983200000|2022-05-19 18:00:00|1021.71|1003.91|1018.3|1000.5|1028.22|1010.42|1013.35|995.55|6143
1652986800000|2022-05-19 19:00:00|1018.28|1000.48|1003.21|985.41|1023.4|1005.6|1003.21|985.41|5781
1652990400000|2022-05-19 20:00:00|1003.05|985.25|1014.74|996.94|1015.08|997.28|1002.15|984.35|2392
1652994000000|2022-05-19 21:00:00|1015.24|997.44|1010.84|993.04|1017.15|999.35|1006.72|988.92|2261
1652997600000|2022-05-19 22:00:00|1010.88|993.08|999.97|982.17|1010.9|993.1|989.96|972.16|1949
1653001200000|2022-05-19 23:00:00|1000.44|982.64|1010.64|992.84|1020.17|1002.37|997.89|980.09|4360
1653004800000|2022-05-20 00:00:00|1010.66|992.86|1006.83|989.03|1011.82|994.02|998.24|980.44|4923
1653008400000|2022-05-20 01:00:00|1006.84|989.04|1021.82|1004.02|1033.24|1015.44|999.09|981.29|5140
1653012000000|2022-05-20 02:00:00|1021.71|1003.91|1009.06|991.26|1022.78|1004.98|1006.99|989.19|3616
1653015600000|2022-05-20 03:00:00|1009.04|991.24|1003.73|985.93|1011.21|993.41|999.09|981.29|3642
1653019200000|2022-05-20 04:00:00|1003.75|985.95|1007.19|989.39|1014.93|997.13|997.39|979.59|3530
1653022800000|2022-05-20 05:00:00|1007.15|989.35|1011.67|993.87|1018.52|1000.72|1002.33|984.53|3864
1653026400000|2022-05-20 06:00:00|1011.66|993.86|985.49|967.69|1014.43|996.63|972.57|954.77|4316
1653030000000|2022-05-20 07:00:00|985.16|967.36|999.4|981.6|1005.2|987.4|981.33|963.53|4716
1653033600000|2022-05-20 08:00:00|999.41|981.61|1008.9|991.1|1010.25|992.45|995.53|977.73|3671
1653037200000|2022-05-20 09:00:00|1009.4|991.6|1010.19|992.39|1016.61|998.81|1003.22|985.42|3660
1653040800000|2022-05-20 10:00:00|1010.16|992.36|1020.46|1002.66|1022.4|1004.6|1010.05|992.25|3879
1653044400000|2022-05-20 11:00:00|1020.41|1002.61|1022.83|1005.03|1025.93|1008.13|1009.63|991.83|3884
1653048000000|2022-05-20 12:00:00|1023.27|1005.47|1008.87|991.07|1023.74|1005.94|999.78|981.98|4307
1653051600000|2022-05-20 13:00:00|1008.84|991.04|1014.43|996.63|1017.14|999.34|999.42|981.62|6587
1653055200000|2022-05-20 14:00:00|1014.4|996.6|980.67|962.87|1015.15|997.35|976.86|959.06|6287
1653058800000|2022-05-20 15:00:00|980.65|962.85|970.14|952.34|980.65|962.85|961.9|944.1|6763
1653062400000|2022-05-20 16:00:00|970.15|952.35|961.06|943.26|972.24|954.44|953.87|936.07|5850
1653066000000|2022-05-20 17:00:00|960.94|943.14|963.14|945.34|963.65|945.85|952.42|934.62|5905
1653069600000|2022-05-20 18:00:00|963.1|945.3|966.05|948.25|968.91|951.11|954.67|936.87|5207
1653073200000|2022-05-20 19:00:00|966.04|948.24|983.31|965.51|985.53|967.73|963.94|946.14|5286
1653076800000|2022-05-20 20:00:00|983.33|965.53|977.13|959.33|987.89|970.09|972.31|954.51|3746
1653116400000|2022-05-21 07:00:00|983.14|965.34|989.93|972.13|993.38|975.58|978.9|961.1|1852
1653120000000|2022-05-21 08:00:00|989.94|972.14|988.85|971.05|994.78|976.98|986.36|968.56|2094
1653123600000|2022-05-21 09:00:00|988.8|971|988.28|970.48|989.74|971.94|983.08|965.28|2109
1653127200000|2022-05-21 10:00:00|988.59|970.79|990.01|972.21|993.69|975.89|982.93|965.13|1986
1653130800000|2022-05-21 11:00:00|990.03|972.23|984.5|966.7|990.25|972.45|978.96|961.16|2446
1653134400000|2022-05-21 12:00:00|984.49|966.69|981.48|963.68|986.51|968.71|975.02|957.22|2573
1653138000000|2022-05-21 13:00:00|981.51|963.71|984.91|967.11|987.9|970.1|977.55|959.75|2255
1653141600000|2022-05-21 14:00:00|984.93|967.13|987.34|969.54|992.68|974.88|979.91|962.11|2735
1653145200000|2022-05-21 15:00:00|986.96|969.16|998.23|980.43|998.32|980.52|980.85|963.05|3189
1653148800000|2022-05-21 16:00:00|998.16|980.36|1006.8|989|1016.61|998.81|998|980.2|3665
1653152400000|2022-05-21 17:00:00|1006.9|989.1|995.1|977.3|1011.48|993.68|994.51|976.71|2735
1653156000000|2022-05-21 18:00:00|995.11|977.31|1003.8|986|1004.9|987.1|994.49|976.69|3025
1653159600000|2022-05-21 19:00:00|1003.7|985.9|999.42|981.62|1008.72|990.92|992.94|975.14|2115
1653163200000|2022-05-21 20:00:00|999.4|981.6|1001.19|983.39|1004.54|986.74|995.19|977.39|2383
1653166800000|2022-05-21 21:00:00|1001.15|983.35|995.72|977.92|1001.73|983.93|995.58|977.78|612
1653170400000|2022-05-21 22:00:00|994.41|976.61|1005.12|987.32|1005.27|987.47|992.26|974.46|2020
1653174000000|2022-05-21 23:00:00|1005.13|987.33|1006.67|988.87|1012.6|994.8|1003.67|985.87|2800
1653177600000|2022-05-22 00:00:00|1006.69|988.89|1010.2|992.4|1013.54|995.74|1003.21|985.41|2423
1653181200000|2022-05-22 01:00:00|1010.69|992.89|1005.1|987.3|1013.54|995.74|1004.27|986.47|2189
1653184800000|2022-05-22 02:00:00|1005.09|987.29|999.17|981.37|1006.28|988.48|994.65|976.85|1932
1653188400000|2022-05-22 03:00:00|999|981.2|1005.47|987.67|1005.75|987.95|997.9|980.1|1988
1653192000000|2022-05-22 04:00:00|1005.32|987.52|1010.75|992.95|1017.12|999.32|1002.75|984.95|2620
1653195600000|2022-05-22 05:00:00|1010.52|992.72|1013.02|995.22|1018.79|1000.99|1010.4|992.6|2400
1653199200000|2022-05-22 06:00:00|1012.97|995.17|1014.99|997.19|1018.41|1000.61|1011.04|993.24|1709
1653202800000|2022-05-22 07:00:00|1015.47|997.67|1014.51|996.71|1016.37|998.57|1006.99|989.19|2663
1653206400000|2022-05-22 08:00:00|1014.48|996.68|1020.09|1002.29|1021.35|1003.55|1011.1|993.3|2421
1653210000000|2022-05-22 09:00:00|1020.39|1002.59|1036.77|1018.97|1038.65|1020.85|1018.38|1000.58|4766
1653213600000|2022-05-22 10:00:00|1036.86|1019.06|1030.74|1012.94|1040.44|1022.64|1030.23|1012.43|3842
1653217200000|2022-05-22 11:00:00|1030.75|1012.95|1016.49|998.69|1034.75|1016.95|1014.38|996.58|3146
1653220800000|2022-05-22 12:00:00|1016.48|998.68|1030.9|1013.1|1033.54|1015.74|1016.43|998.63|2698
1653224400000|2022-05-22 13:00:00|1030.91|1013.11|1024.85|1007.05|1031.65|1013.85|1020.73|1002.93|2630
1653228000000|2022-05-22 14:00:00|1024.82|1007.02|1024.75|1006.95|1030.39|1012.59|1021|1003.2|3156
1653231600000|2022-05-22 15:00:00|1024.74|1006.94|1014.9|997.1|1026.89|1009.09|1008.9|991.1|3614
1653235200000|2022-05-22 16:00:00|1014.89|997.09|1016.31|998.51|1017.6|999.8|1005.14|987.34|2149
1653238800000|2022-05-22 17:00:00|1016.3|998.5|1008.89|991.09|1022.6|1004.8|1008.57|990.77|2207
1653242400000|2022-05-22 18:00:00|1008.88|991.08|1009.91|992.11|1012.82|995.02|1001.98|984.18|1942
1653246000000|2022-05-22 19:00:00|1009.9|992.1|1005.77|987.97|1012.82|995.02|1004.53|986.73|2000
1653249600000|2022-05-22 20:00:00|1005.75|987.95|1008.34|990.54|1014.88|997.08|1004.99|987.19|2082
1653253200000|2022-05-22 21:00:00|1008.24|990.44|1009.99|992.19|1014.15|996.35|1006.87|989.07|1655
1653256800000|2022-05-22 22:00:00|1010|992.2|1022.18|1004.38|1027.2|1009.4|1009.99|992.19|3796
1653260400000|2022-05-22 23:00:00|1022.17|1004.37|1023.78|1005.98|1032.05|1014.25|1021.11|1003.31|3573
1653264000000|2022-05-23 00:00:00|1023.48|1005.68|1027.19|1009.39|1036.75|1018.95|1022.06|1004.26|3748
1653267600000|2022-05-23 01:00:00|1027.5|1009.7|1017.57|999.77|1027.62|1009.82|1015.9|998.1|3207
1653271200000|2022-05-23 02:00:00|1017.66|999.86|1009.09|991.29|1017.73|999.93|1006.36|988.56|2525
1653274800000|2022-05-23 03:00:00|1009.1|991.3|1015.2|997.4|1015.9|998.1|1009.08|991.28|2676
1653278400000|2022-05-23 04:00:00|1014.94|997.14|1017.31|999.51|1023.33|1005.53|1012.71|994.91|2139
1653282000000|2022-05-23 05:00:00|1017.33|999.53|1026.18|1008.38|1026.6|1008.8|1017.33|999.53|2894
1653285600000|2022-05-23 06:00:00|1026.17|1008.37|1033.22|1015.42|1035.49|1017.69|1025.05|1007.25|3823
1653289200000|2022-05-23 07:00:00|1033.13|1015.33|1041.79|1023.99|1050.91|1033.11|1030.35|1012.55|3110
1653292800000|2022-05-23 08:00:00|1041.8|1024|1035.68|1017.88|1048.85|1031.05|1033.12|1015.32|3092
1653296400000|2022-05-23 09:00:00|1035.73|1017.93|1044.49|1026.69|1045.7|1027.9|1032.4|1014.6|2042
1653300000000|2022-05-23 10:00:00|1044.52|1026.72|1046.73|1028.93|1052.2|1034.4|1044.1|1026.3|2788
1653303600000|2022-05-23 11:00:00|1046.75|1028.95|1048.86|1031.06|1053.9|1036.1|1045.79|1027.99|3520
1653307200000|2022-05-23 12:00:00|1048.89|1031.09|1042.13|1024.33|1058.9|1041.1|1041.14|1023.34|3297
1653310800000|2022-05-23 13:00:00|1042.12|1024.32|1052.31|1034.51|1059.47|1041.67|1034.14|1016.34|6652
1653314400000|2022-05-23 14:00:00|1052.32|1034.52|1051.99|1041.49|1056.08|1041.75|1037.4|1019.6|7714
1653318000000|2022-05-23 15:00:00|1051.98|1041.48|1063.18|1052.68|1070.09|1059.59|1050.87|1040.37|7081
1653321600000|2022-05-23 16:00:00|1063.17|1052.67|1060.7|1050.2|1077.75|1067.25|1057.54|1047.04|5225
1653325200000|2022-05-23 17:00:00|1060.69|1050.19|1054.85|1044.35|1060.84|1050.34|1048.03|1037.53|5714
1653328800000|2022-05-23 18:00:00|1055.05|1044.55|1035.76|1025.26|1060.75|1050.25|1034.07|1023.57|5734
1653332400000|2022-05-23 19:00:00|1035.75|1025.25|1023.1|1012.6|1051.02|1040.52|1010.2|999.7|9450
1653336000000|2022-05-23 20:00:00|1023.2|1012.7|1042.14|1031.64|1046.17|1035.67|1020.27|1009.77|6413
1653339600000|2022-05-23 21:00:00|1042.08|1031.58|1027.9|1017.4|1052.63|1042.13|1027.35|1016.85|4091
1653343200000|2022-05-23 22:00:00|1027.95|1017.45|1007.79|997.29|1028.2|1017.7|1002.54|992.04|6284
1653346800000|2022-05-23 23:00:00|1007.98|997.48|992.8|982.3|1007.98|997.48|985.53|975.03|6672
1653350400000|2022-05-24 00:00:00|992.79|982.29|995.96|985.46|1000.75|990.25|987.91|977.41|5696
1653354000000|2022-05-24 01:00:00|995.97|985.47|1005.75|995.25|1007.75|997.25|994.05|983.55|4081
1653357600000|2022-05-24 02:00:00|1005.88|995.38|1007.02|996.52|1009.5|999|1000.75|990.25|2945
1653361200000|2022-05-24 03:00:00|1006.2|995.7|1005.76|995.26|1009.8|999.3|1004.36|993.86|2896
1653364800000|2022-05-24 04:00:00|1005.68|995.18|1002.75|992.25|1006.85|996.35|999.75|989.25|3248
1653368400000|2022-05-24 05:00:00|1002.73|992.23|997.92|987.42|1006.97|996.47|997.37|986.87|3409
1653372000000|2022-05-24 06:00:00|997.86|987.36|996.95|986.45|1003.86|993.36|991.88|981.38|3796
1653375600000|2022-05-24 07:00:00|996.97|986.47|1002.84|992.34|1003.53|993.03|994.95|984.45|4022
1653379200000|2022-05-24 08:00:00|1003.15|992.65|983.58|973.08|1003.58|993.08|981.94|971.44|4747
1653382800000|2022-05-24 09:00:00|983.59|973.09|989.84|979.34|992.02|981.52|972.9|962.4|5994
1653386400000|2022-05-24 10:00:00|989.79|979.29|994.37|983.87|994.83|984.33|986.95|976.45|4780
1653390000000|2022-05-24 11:00:00|994.64|984.14|990.74|980.24|997.34|986.84|983.96|973.46|4832
1653393600000|2022-05-24 12:00:00|990.75|980.25|985.99|975.49|993.51|983.01|978.78|968.28|4124
1653397200000|2022-05-24 13:00:00|985.88|975.38|967.31|956.81|986.94|976.44|962.66|952.16|7254
1653400800000|2022-05-24 14:00:00|967.48|956.98|981.6|971.1|988.91|978.41|962.39|951.89|9453
1653404400000|2022-05-24 15:00:00|981.67|971.17|1002.8|992.3|1012.2|1001.7|979.9|969.4|7606
1653408000000|2022-05-24 16:00:00|1002.81|992.31|1001.77|991.27|1011.87|1001.37|992.25|981.75|7006
1653411600000|2022-05-24 17:00:00|1001.78|991.28|1003.83|993.33|1005.86|995.36|994.02|983.52|6666
1653415200000|2022-05-24 18:00:00|1003.84|993.34|1001.14|990.64|1018.54|1008.04|998.47|987.97|6750
1653418800000|2022-05-24 19:00:00|1001.01|990.51|1005.82|995.32|1013|1002.5|1000.38|989.88|5625
1653422400000|2022-05-24 20:00:00|1005.83|995.33|1016.08|1005.58|1017.67|1007.17|1000.29|989.79|3278
1653426000000|2022-05-24 21:00:00|1016.06|1005.56|1022.23|1011.73|1026.75|1016.25|1015.53|1005.03|2418
1653429600000|2022-05-24 22:00:00|1022.42|1011.92|1021.01|1010.51|1027.59|1017.09|1017.02|1006.52|3253
1653433200000|2022-05-24 23:00:00|1021.02|1010.52|1022.95|1012.45|1030.9|1020.4|1018.75|1008.25|3397
1653436800000|2022-05-25 00:00:00|1022.9|1012.4|1015.8|1005.3|1027.84|1017.34|1013.34|1002.84|2874
1653440400000|2022-05-25 01:00:00|1015.75|1005.25|1017.92|1007.42|1018.4|1007.9|1006.33|995.83|3268
1653444000000|2022-05-25 02:00:00|1017.91|1007.41|1035.84|1025.34|1037.75|1027.25|1014.53|1004.03|4715
1653447600000|2022-05-25 03:00:00|1035.96|1025.46|1032.09|1021.59|1037.67|1027.17|1025.4|1014.9|3902
1653451200000|2022-05-25 04:00:00|1032.75|1022.25|1024.07|1013.57|1033.41|1022.91|1023.05|1012.55|3871
1653454800000|2022-05-25 05:00:00|1024.18|1013.68|1008.77|998.27|1028.78|1018.28|1005.37|994.87|3372
1653458400000|2022-05-25 06:00:00|1008.76|998.26|1005.94|995.44|1010.83|1000.33|993.75|983.25|5157
1653462000000|2022-05-25 07:00:00|1006.44|995.94|1003.61|993.11|1006.98|996.48|1000.24|989.74|3881
1653465600000|2022-05-25 08:00:00|1003.53|993.03|1005.51|995.01|1008.75|998.25|991.79|981.29|4867
1653469200000|2022-05-25 09:00:00|1005.47|994.97|1010|999.5|1010.72|1000.22|1000.82|990.32|3725
1653472800000|2022-05-25 10:00:00|1009.75|999.25|1009.97|999.47|1017.5|1007|1008.09|997.59|3991
1653476400000|2022-05-25 11:00:00|1009.94|999.44|1000.53|990.03|1012.4|1001.9|997.36|986.86|5963
1653480000000|2022-05-25 12:00:00|1000.55|990.05|1006.01|995.51|1009.08|998.58|996.75|986.25|5069
1653483600000|2022-05-25 13:00:00|1006.39|995.89|1010.96|1000.46|1017.8|1007.3|1002.92|992.42|5657
1653487200000|2022-05-25 14:00:00|1011.16|1000.66|992.86|982.36|1013.81|1003.31|985.87|975.37|7074
1653490800000|2022-05-25 15:00:00|992.87|982.37|998.22|987.72|999.75|989.25|988.75|978.25|6096
1653494400000|2022-05-25 16:00:00|998.23|987.73|992.95|982.45|1000.58|990.08|987.94|977.44|5379
1653498000000|2022-05-25 17:00:00|992.97|982.47|992.75|982.25|999.75|989.25|990.97|980.47|4669
1653501600000|2022-05-25 18:00:00|992.6|982.1|1000.37|989.87|1003.01|992.51|983.14|972.64|7640
1653505200000|2022-05-25 19:00:00|1000.74|990.24|996.88|986.38|1007.78|997.28|996.29|985.79|5425
1653508800000|2022-05-25 20:00:00|996.77|986.27|1002.49|991.99|1004.24|993.74|994.93|984.43|5187
1653512400000|2022-05-25 21:00:00|1002.47|991.97|1005.91|995.41|1009.84|999.34|1001.9|991.4|3206
1653516000000|2022-05-25 22:00:00|1005.95|995.45|1003.79|993.29|1006.82|996.32|999.77|989.27|4581
1653519600000|2022-05-25 23:00:00|1003.8|993.3|991.75|981.25|1003.96|993.46|987.75|977.25|5296
1653523200000|2022-05-26 00:00:00|991.63|981.13|998.84|988.34|1004.57|994.07|990.48|979.98|5273
1653526800000|2022-05-26 01:00:00|998.8|988.3|992.04|981.54|999.94|989.44|990.75|980.25|4120
1653530400000|2022-05-26 02:00:00|992.05|981.55|997.8|987.3|1000.13|989.63|991.53|981.03|3459
1653534000000|2022-05-26 03:00:00|997.79|987.29|994.82|984.32|997.9|987.4|983.6|973.1|4743
1653537600000|2022-05-26 04:00:00|994.84|984.34|987.05|976.55|995.17|984.67|985.71|975.21|4749
1653541200000|2022-05-26 05:00:00|987.01|976.51|970.68|960.18|992.43|981.93|965.95|955.45|6740
1653544800000|2022-05-26 06:00:00|970.67|960.17|966.27|955.77|971.82|961.32|960.03|949.53|6182
1653548400000|2022-05-26 07:00:00|966.26|955.76|977.78|967.28|981.26|970.76|964.73|954.23|5754
1653552000000|2022-05-26 08:00:00|977.8|967.3|932.73|922.23|978.55|968.05|919.3|908.8|6578
1653555600000|2022-05-26 09:00:00|932.75|922.25|942.72|932.22|949.51|939.01|926.68|916.18|5414
1653559200000|2022-05-26 10:00:00|942.77|932.27|931.72|921.22|949.55|939.05|931.13|920.63|4270
1653562800000|2022-05-26 11:00:00|931.78|921.28|924.77|914.27|935.68|925.18|913.39|902.89|6750
1653566400000|2022-05-26 12:00:00|924.78|914.28|927.86|917.36|932.78|922.28|916.69|906.19|7804
1653570000000|2022-05-26 13:00:00|927.85|917.35|927|916.5|931.69|921.19|888.87|878.37|10567
1653573600000|2022-05-26 14:00:00|927.09|916.59|941.33|930.83|947.53|937.03|927.09|916.59|9554
1653577200000|2022-05-26 15:00:00|941.31|930.81|941.75|931.25|954.32|943.82|936.6|926.1|6605
1653580800000|2022-05-26 16:00:00|941.82|931.32|944.79|934.29|958.64|948.14|939.18|928.68|6313
1653584400000|2022-05-26 17:00:00|944.81|934.31|942.78|932.28|948.75|938.25|936.54|926.04|4336
1653588000000|2022-05-26 18:00:00|942.8|932.3|930.1|919.6|944.05|933.55|928.5|918|5291
1653591600000|2022-05-26 19:00:00|929.92|919.42|920.62|910.12|930.71|920.21|919.1|908.6|6073
1653595200000|2022-05-26 20:00:00|920.63|910.13|925.76|915.26|929.83|919.33|917.85|907.35|6101
1653598800000|2022-05-26 21:00:00|925.77|915.27|942.69|932.19|944.75|934.25|925.54|915.04|4465
1653602400000|2022-05-26 22:00:00|942.62|932.12|928.75|918.25|946|935.5|927.35|916.85|1766
1653606000000|2022-05-26 23:00:00|929|918.5|919.08|908.58|935.17|924.67|916.75|906.25|3822
1653609600000|2022-05-27 00:00:00|918.97|908.47|903.69|893.19|926.1|915.6|901.96|891.46|7343
1653613200000|2022-05-27 01:00:00|903.7|893.2|883.42|872.92|907.87|897.37|878.66|868.16|8006
1653616800000|2022-05-27 02:00:00|883.43|872.93|892.86|882.36|901.56|891.06|875.34|864.84|8055
1653620400000|2022-05-27 03:00:00|892.83|882.33|906.2|895.7|913.85|903.35|891.08|880.58|6127
1653624000000|2022-05-27 04:00:00|906.3|895.8|885.65|875.15|911.04|900.54|882.86|872.36|6787
1653627600000|2022-05-27 05:00:00|885.26|874.76|871.56|861.06|889.82|879.32|861.95|851.45|8158
1653631200000|2022-05-27 06:00:00|871.55|861.05|891.62|881.12|892.95|882.45|861.75|851.25|7379
1653634800000|2022-05-27 07:00:00|891.55|881.05|889.92|879.42|905.43|894.93|886.92|876.42|5773
1653638400000|2022-05-27 08:00:00|889.79|879.29|891.7|881.2|897.85|887.35|881.11|870.61|6191
1653642000000|2022-05-27 09:00:00|891.71|881.21|950.7|940.2|952.4|941.9|890.9|880.4|5382
1653645600000|2022-05-27 10:00:00|951|940.5|975.43|964.93|1003.1|992.6|939.55|929.05|7584
1653649200000|2022-05-27 11:00:00|975.82|965.32|971.84|961.34|989.21|978.71|967.59|957.09|8064
1653652800000|2022-05-27 12:00:00|971.77|961.27|975.42|964.92|987.5|977|968.15|957.65|7450
1653656400000|2022-05-27 13:00:00|975.4|964.9|983.35|972.85|987.59|977.09|966.61|956.11|6524
1653660000000|2022-05-27 14:00:00|983.67|973.17|957.07|946.57|1004.43|993.93|955.21|944.71|7360
1653663600000|2022-05-27 15:00:00|957.57|947.07|959.97|949.47|971.42|960.92|948.34|937.84|7700
1653667200000|2022-05-27 16:00:00|959.8|949.3|954.63|944.13|966.59|956.09|948.73|938.23|6992
1653670800000|2022-05-27 17:00:00|954.64|944.14|932.8|922.3|959.95|949.45|927.75|917.25|7822
1653674400000|2022-05-27 18:00:00|933.15|922.65|919.57|909.07|937.8|927.3|914.37|903.87|7419
1653678000000|2022-05-27 19:00:00|919.53|909.03|930.77|920.27|939.61|929.11|906.75|896.25|7253
1653681600000|2022-05-27 20:00:00|930.75|920.25|926.11|915.61|938.92|928.42|925.55|915.05|5801
1653721200000|2022-05-28 07:00:00|939.41|928.91|922.01|911.51|940.26|929.76|915.07|904.57|4444
1653724800000|2022-05-28 08:00:00|921.98|911.48|928.78|918.28|931.79|921.29|919.38|908.88|4334
1653728400000|2022-05-28 09:00:00|928.8|918.3|938.31|927.81|943.68|933.18|927.5|917|4485
1653732000000|2022-05-28 10:00:00|938.33|927.83|938.77|928.27|941.22|930.72|933.03|922.53|3639
1653735600000|2022-05-28 11:00:00|938.76|928.26|942.53|932.03|953.04|942.54|934.93|924.43|4769
1653739200000|2022-05-28 12:00:00|942.43|931.93|949.8|939.3|952.69|942.19|938.02|927.52|3892
1653742800000|2022-05-28 13:00:00|949.79|939.29|957.19|946.69|963.9|953.4|948.52|938.02|5655
1653746400000|2022-05-28 14:00:00|957.2|946.7|947.21|936.71|962.58|952.08|943.29|932.79|4758
1653750000000|2022-05-28 15:00:00|947.2|936.7|950.02|939.52|957.64|947.14|945.45|934.95|4685
1653753600000|2022-05-28 16:00:00|950|939.5|947.78|937.28|955.78|945.28|945.05|934.55|3338
1653757200000|2022-05-28 17:00:00|947.79|937.29|943.11|932.61|950.68|940.18|938.13|927.63|4381
1653760800000|2022-05-28 18:00:00|943.12|932.62|960.79|950.29|962.15|951.65|943.04|932.54|2939
1653764400000|2022-05-28 19:00:00|960.8|950.3|969.61|959.11|975.16|964.66|956.74|946.24|3372
1653768000000|2022-05-28 20:00:00|969.54|959.04|969.59|959.09|976.87|966.37|966.53|956.03|3653
1653771600000|2022-05-28 21:00:00|969.61|959.11|965.62|955.12|971.88|961.38|965.31|954.81|2363
1653775200000|2022-05-28 22:00:00|965.58|955.08|963.32|952.82|968.2|957.7|962.46|951.96|2854
1653778800000|2022-05-28 23:00:00|963.3|952.8|969.6|959.1|983.49|972.99|962.83|952.33|3579
1653782400000|2022-05-29 00:00:00|969.68|959.18|963.87|953.37|972.98|962.48|961.54|951.04|3510
1653786000000|2022-05-29 01:00:00|963.54|953.04|948.37|937.87|963.81|953.31|943.69|933.19|5087
1653789600000|2022-05-29 02:00:00|948.64|938.14|945.52|935.02|949.25|938.75|939.05|928.55|4652
1653793200000|2022-05-29 03:00:00|945.38|934.88|946.62|936.12|948.7|938.2|938.05|927.55|3477
1653796800000|2022-05-29 04:00:00|946.61|936.11|943.42|932.92|948.53|938.03|939.59|929.09|3600
1653800400000|2022-05-29 05:00:00|943.37|932.87|946.19|935.69|946.91|936.41|940.51|930.01|3338
1653804000000|2022-05-29 06:00:00|946.32|935.82|950.99|940.49|954.11|943.61|946.32|935.82|3459
1653807600000|2022-05-29 07:00:00|950.96|940.46|948.61|938.11|952.77|942.27|946.09|935.59|2197
1653811200000|2022-05-29 08:00:00|948.89|938.39|953.74|943.24|963.76|953.26|946.32|935.82|3640
1653814800000|2022-05-29 09:00:00|953.75|943.25|946.05|935.55|956.9|946.4|944.89|934.39|3018
1653818400000|2022-05-29 10:00:00|946.04|935.54|957.78|947.28|961.81|951.31|945.74|935.24|3944
1653822000000|2022-05-29 11:00:00|957.79|947.29|966.81|956.31|968.36|957.86|957.79|947.29|3864
1653825600000|2022-05-29 12:00:00|966.82|956.32|999.33|988.83|1000.3|989.8|965.5|955|4937
1653829200000|2022-05-29 13:00:00|999.35|988.85|991.55|981.05|1007.14|996.64|989.95|979.45|4835
1653832800000|2022-05-29 14:00:00|991.68|981.18|991.94|981.44|995.77|985.27|985.83|975.33|3429
1653836400000|2022-05-29 15:00:00|991.93|981.43|987.87|977.37|991.95|981.45|984.73|974.23|2075
1653840000000|2022-05-29 16:00:00|985.68|975.18|992.78|982.28|998.76|988.26|985.66|975.16|3546
1653843600000|2022-05-29 17:00:00|992.77|982.27|987.69|977.19|994.45|983.95|985.51|975.01|4038
1653847200000|2022-05-29 18:00:00|987.66|977.16|991.83|981.33|992.4|981.9|985.44|974.94|2193
1653850800000|2022-05-29 19:00:00|991.84|981.34|989.97|979.47|993.83|983.33|986.88|976.38|2868
1653854400000|2022-05-29 20:00:00|989.92|979.42|995.5|985|995.53|985.03|988.84|978.34|3160
1653858000000|2022-05-29 21:00:00|995.49|984.99|995.2|984.7|996.5|986|988.05|977.55|2116
1653861600000|2022-05-29 22:00:00|995.28|984.78|994.29|983.79|997.75|987.25|981.74|971.24|4236
1653865200000|2022-05-29 23:00:00|994.35|983.85|1003.23|992.73|1006.75|996.25|992.72|982.22|2704
1653868800000|2022-05-30 00:00:00|1003.1|992.6|999.73|989.23|1005.72|995.22|996.34|985.84|3147
1653872400000|2022-05-30 01:00:00|999.74|989.24|1032.75|1022.25|1033.43|1022.93|999.18|988.68|4634
1653876000000|2022-05-30 02:00:00|1032.74|1022.24|1032.94|1022.44|1046.34|1035.84|1028.73|1018.23|5409
1653879600000|2022-05-30 03:00:00|1032.95|1022.45|1029.75|1019.25|1036.58|1026.08|1028.72|1018.22|3533
1653883200000|2022-05-30 04:00:00|1030.25|1019.75|1023.89|1013.39|1031.8|1021.3|1021.75|1011.25|3189
1653886800000|2022-05-30 05:00:00|1023.91|1013.41|1046.75|1036.25|1046.75|1036.25|1023.74|1013.24|2886
1653890400000|2022-05-30 06:00:00|1046.68|1036.18|1050.06|1039.56|1070.71|1060.21|1045.75|1035.25|5046
1653894000000|2022-05-30 07:00:00|1050.08|1039.58|1050.77|1040.27|1053.44|1042.94|1042.18|1031.68|3430
1653897600000|2022-05-30 08:00:00|1050.84|1040.34|1041.78|1031.28|1052.21|1041.71|1038.15|1027.65|3063
1653901200000|2022-05-30 09:00:00|1041.96|1031.46|1020.69|1010.19|1043.9|1033.4|1015.92|1005.42|4090
1653904800000|2022-05-30 10:00:00|1020.47|1009.97|1016.98|1006.48|1024.63|1014.13|1015.75|1005.25|3559
1653908400000|2022-05-30 11:00:00|1017.04|1006.54|1021.8|1011.3|1029.95|1019.45|1015.99|1005.49|2780
1653912000000|2022-05-30 12:00:00|1021.75|1011.25|1023.52|1013.02|1034.3|1023.8|1007.43|996.93|4846
1653915600000|2022-05-30 13:00:00|1023.67|1013.17|1032|1021.5|1032.25|1021.75|1019.12|1008.62|4180
1653919200000|2022-05-30 14:00:00|1032.11|1021.61|1026.83|1016.33|1044.82|1034.32|1025.8|1015.3|4467
1653922800000|2022-05-30 15:00:00|1026.41|1015.91|1034.76|1024.26|1037.9|1027.4|1025.42|1014.92|3373
1653926400000|2022-05-30 16:00:00|1034.71|1024.21|1034.77|1024.27|1043.62|1033.12|1028.83|1018.33|3748
1653930000000|2022-05-30 17:00:00|1034.7|1024.2|1032.71|1022.21|1038.03|1027.53|1028.79|1018.29|2900
1653933600000|2022-05-30 18:00:00|1032.56|1022.06|1033.98|1023.48|1034.23|1023.73|1022.87|1012.37|2862
1653937200000|2022-05-30 19:00:00|1033.94|1023.44|1033.84|1023.34|1043.21|1032.71|1028.75|1018.25|3225
1653940800000|2022-05-30 20:00:00|1033.96|1023.46|1058.02|1047.52|1058.02|1047.52|1030.56|1020.06|5801
1653944400000|2022-05-30 21:00:00|1058.04|1047.54|1060.81|1050.31|1082.98|1072.48|1051.22|1040.72|5582
1653948000000|2022-05-30 22:00:00|1061.11|1050.61|1061.76|1051.26|1063.99|1053.49|1050.8|1040.3|4426
1653951600000|2022-05-30 23:00:00|1061.74|1051.24|1051.68|1041.18|1066.54|1056.04|1047.6|1037.1|5781
1653955200000|2022-05-31 00:00:00|1051.66|1041.16|1042.87|1032.37|1064.61|1054.11|1036.84|1026.34|5282
1653958800000|2022-05-31 01:00:00|1042.76|1032.26|1042.94|1032.44|1047.96|1037.46|1035.85|1025.35|4429
1653962400000|2022-05-31 02:00:00|1042.93|1032.43|1064.78|1054.28|1065.19|1054.69|1042.33|1031.83|3654
1653966000000|2022-05-31 03:00:00|1064.83|1054.33|1056.73|1046.23|1068.89|1058.39|1051.95|1041.45|4348
1653969600000|2022-05-31 04:00:00|1056.68|1046.18|1054.81|1044.31|1064.35|1053.85|1051.85|1041.35|3731
1653973200000|2022-05-31 05:00:00|1055.17|1044.67|1047.09|1036.59|1062.45|1051.95|1046.85|1036.35|4465
1653976800000|2022-05-31 06:00:00|1047.11|1036.61|1033.25|1022.75|1051.23|1040.73|1028.14|1017.64|5408
1653980400000|2022-05-31 07:00:00|1033.7|1023.2|1042.25|1031.75|1042.25|1031.75|1031.81|1021.31|4229
1653984000000|2022-05-31 08:00:00|1042.2|1031.7|1042.75|1032.25|1047.46|1036.96|1039.11|1028.61|3524
1653987600000|2022-05-31 09:00:00|1042.45|1031.95|1029.49|1018.99|1043.15|1032.65|1024.71|1014.21|4530
1653991200000|2022-05-31 10:00:00|1029.3|1018.8|1037.8|1027.3|1039.73|1029.23|1025.29|1014.79|3808
1653994800000|2022-05-31 11:00:00|1037.75|1027.25|1044.95|1034.45|1053.79|1043.29|1035.48|1024.98|3763
1653998400000|2022-05-31 12:00:00|1045.25|1034.75|1029.8|1019.3|1052.89|1042.39|1023.81|1013.31|5436
1654002000000|2022-05-31 13:00:00|1029.88|1019.38|1021.78|1011.28|1038.91|1028.41|1000.78|990.28|7915
1654005600000|2022-05-31 14:00:00|1021.76|1011.26|1030.22|1019.72|1030.22|1019.72|1005.67|995.17|7199
1654009200000|2022-05-31 15:00:00|1030.23|1019.73|1045.79|1035.29|1049.21|1038.71|1019.4|1008.9|5103
1654012800000|2022-05-31 16:00:00|1045.77|1035.27|1041.29|1030.79|1053.8|1043.3|1027.54|1017.04|6817
1654016400000|2022-05-31 17:00:00|1041.3|1030.8|1043.06|1032.56|1052.45|1041.95|1032.78|1022.28|5757
1654020000000|2022-05-31 18:00:00|1042.81|1032.31|1026.86|1016.36|1048.03|1037.53|1022.72|1012.22|4726
1654023600000|2022-05-31 19:00:00|1026.79|1016.29|1031.83|1021.33|1037.27|1026.77|1022.33|1011.83|5013
1654027200000|2022-05-31 20:00:00|1031.85|1021.35|1039.08|1028.58|1040.06|1029.56|1031.75|1021.25|3612
1654030800000|2022-05-31 21:00:00|1039.1|1028.6|1046.14|1035.64|1046.14|1035.64|1033|1022.5|2616
1654034400000|2022-05-31 22:00:00|1046.15|1035.65|1060.71|1050.21|1060.75|1050.25|1042.34|1031.84|4794
1654038000000|2022-05-31 23:00:00|1060.96|1050.46|1039.77|1029.27|1061.15|1050.65|1037.9|1027.4|3909
1654041600000|2022-06-01 00:00:00|1039.78|1029.28|1037.3|1026.8|1044.45|1033.95|1027.18|1016.68|5188
1654045200000|2022-06-01 01:00:00|1037.45|1026.95|1035.75|1025.25|1038.07|1027.57|1028.31|1017.81|4585
1654048800000|2022-06-01 02:00:00|1035.71|1025.21|1024.84|1014.34|1036.2|1025.7|1019.68|1009.18|4181
1654052400000|2022-06-01 03:00:00|1024.8|1014.3|1016.25|1005.75|1025.01|1014.51|1014.23|1003.73|4194
1654056000000|2022-06-01 04:00:00|1016.14|1005.64|1031.29|1020.79|1032.7|1022.2|1009.18|998.68|4726
1654059600000|2022-06-01 05:00:00|1031.44|1020.94|1031.96|1021.46|1037.34|1026.84|1022.02|1011.52|4556
1654063200000|2022-06-01 06:00:00|1031.9|1021.4|1041.96|1031.46|1047.75|1037.25|1030.35|1019.85|4030
1654066800000|2022-06-01 07:00:00|1041.97|1031.47|1034.96|1024.46|1053.81|1043.31|1033.7|1023.2|3828
1654070400000|2022-06-01 08:00:00|1034.92|1024.42|1030.17|1019.67|1038.08|1027.58|1028.31|1017.81|4228
1654074000000|2022-06-01 09:00:00|1030.12|1019.62|1045.02|1034.52|1047.8|1037.3|1029.15|1018.65|3714
1654077600000|2022-06-01 10:00:00|1045.03|1034.53|1044.45|1033.95|1048.86|1038.36|1040.79|1030.29|3486
1654081200000|2022-06-01 11:00:00|1044.75|1034.25|1043.9|1033.4|1062.27|1051.77|1036.3|1025.8|4678
1654084800000|2022-06-01 12:00:00|1043.91|1033.41|1054.9|1044.4|1061.36|1050.86|1043.2|1032.7|5162
1654088400000|2022-06-01 13:00:00|1055.25|1044.75|1051.93|1041.43|1078.61|1068.11|1050.9|1040.4|6938
1654092000000|2022-06-01 14:00:00|1051.94|1041.44|1031.79|1021.29|1055.44|1044.94|1018.35|1007.85|6953
1654095600000|2022-06-01 15:00:00|1031.83|1021.33|1007.75|997.25|1032.64|1022.14|1007.22|996.72|6873
1654099200000|2022-06-01 16:00:00|1007.28|996.78|991.67|981.17|1007.65|997.15|988.96|978.46|6134
1654102800000|2022-06-01 17:00:00|991.64|981.14|981.74|971.24|992.64|982.14|973.92|963.42|5242
1654106400000|2022-06-01 18:00:00|981.75|971.25|970.59|960.09|985.69|975.19|968.25|957.75|5714
1654110000000|2022-06-01 19:00:00|970.6|960.1|964.69|954.19|976.69|966.19|962.28|951.78|5740
1654113600000|2022-06-01 20:00:00|964.71|954.21|949.42|938.92|965.78|955.28|931.04|920.54|5665
1654117200000|2022-06-01 21:00:00|949.44|938.94|945.95|935.45|953.75|943.25|945.5|935|2500
1654120800000|2022-06-01 22:00:00|945.92|935.42|949.49|938.99|951.68|941.18|939.3|928.8|3739
1654124400000|2022-06-01 23:00:00|949.56|939.06|950.06|939.56|957.5|947|947.09|936.59|4096
1654128000000|2022-06-02 00:00:00|950.16|939.66|943.96|933.46|950.75|940.25|934.75|924.25|5764
1654131600000|2022-06-02 01:00:00|943.99|933.49|953.51|943.01|955.95|945.45|942.07|931.57|3757
1654135200000|2022-06-02 02:00:00|953.53|943.03|951.74|941.24|962.75|952.25|949.79|939.29|3649
1654138800000|2022-06-02 03:00:00|951.75|941.25|945.66|935.16|956.75|946.25|943.2|932.7|3194
1654142400000|2022-06-02 04:00:00|945.62|935.12|947.56|937.06|948.98|938.48|939.8|929.3|3091
1654146000000|2022-06-02 05:00:00|947.57|937.07|950.9|940.4|955.85|945.35|942.18|931.68|3341
1654149600000|2022-06-02 06:00:00|950.93|940.43|952.44|941.94|952.88|942.38|945.8|935.3|1817
1654153200000|2022-06-02 07:00:00|952.54|942.04|953.26|942.76|958.85|948.35|948.48|937.98|3032
1654156800000|2022-06-02 08:00:00|953.19|942.69|956.17|945.67|957.19|946.69|948.71|938.21|3544
1654160400000|2022-06-02 09:00:00|955.78|945.28|954.75|944.25|961.7|951.2|952.1|941.6|3173
1654164000000|2022-06-02 10:00:00|954.93|944.43|958.25|947.75|963.99|953.49|950.89|940.39|4168
1654167600000|2022-06-02 11:00:00|958.28|947.78|967.18|956.68|968.78|958.28|951.96|941.46|3835
1654171200000|2022-06-02 12:00:00|967.16|956.66|962.56|952.06|971.75|961.25|961.2|950.7|4154
1654174800000|2022-06-02 13:00:00|962.51|952.01|953.43|942.93|965.68|955.18|942.75|932.25|7004
1654178400000|2022-06-02 14:00:00|952.93|942.43|958.25|947.75|962.65|952.15|948.75|938.25|6055
1654182000000|2022-06-02 15:00:00|957.75|947.25|964.06|953.56|969.75|959.25|957.45|946.95|4220
1654185600000|2022-06-02 16:00:00|964.69|954.19|968.61|958.11|974.42|963.92|963.46|952.96|4541
1654189200000|2022-06-02 17:00:00|968.63|958.13|964.98|954.48|973.47|962.97|962.12|951.62|2899
1654192800000|2022-06-02 18:00:00|964.93|954.43|980.45|969.95|999.77|989.27|963.95|953.45|2716
1654196400000|2022-06-02 19:00:00|980.42|969.92|993.04|982.54|994.75|984.25|974.6|964.1|2608
1654200000000|2022-06-02 20:00:00|992.75|982.25|987.78|977.28|1000.75|990.25|987.03|976.53|943
1654203600000|2022-06-02 21:00:00|987.79|977.29|995.64|985.14|995.97|985.47|986.44|975.94|708
1654207200000|2022-06-02 22:00:00|995.7|985.2|995.55|985.05|1002.85|992.35|994.54|984.04|1755
1654210800000|2022-06-02 23:00:00|995.5|985|992.92|982.42|1003.9|993.4|992.24|981.74|3110
1654214400000|2022-06-03 00:00:00|992.87|982.37|984.24|973.74|996.8|986.3|982.92|972.42|3168
1654218000000|2022-06-03 01:00:00|984.29|973.79|992.15|981.65|994.5|984|978.89|968.39|2306
1654221600000|2022-06-03 02:00:00|992.1|981.6|985.55|975.05|994|983.5|985.36|974.86|1997
1654225200000|2022-06-03 03:00:00|985.5|975|984.54|974.04|986.05|975.55|982.52|972.02|1631
1654228800000|2022-06-03 04:00:00|984.59|974.09|982.8|972.3|987.85|977.35|981.45|970.95|1529
1654232400000|2022-06-03 05:00:00|982.6|972.1|991.8|981.3|995.75|985.25|982.1|971.6|2141
1654236000000|2022-06-03 06:00:00|991.9|981.4|982.89|972.39|993.7|983.2|982.7|972.2|1591
1654239600000|2022-06-03 07:00:00|982.92|972.42|982.2|971.7|988.55|978.05|980.49|969.99|2709
1654243200000|2022-06-03 08:00:00|982.3|971.8|979.22|968.72|989.05|978.55|977.52|967.02|2399
1654246800000|2022-06-03 09:00:00|979.5|969|960.61|950.11|980.95|970.45|959.51|949.01|3396
1654250400000|2022-06-03 10:00:00|960.66|950.16|942.15|931.65|961.2|950.7|940.35|929.85|4156
1654254000000|2022-06-03 11:00:00|942.2|931.7|937.5|927|952.9|942.4|935.26|924.76|5095
1654257600000|2022-06-03 12:00:00|937.55|927.05|930.13|919.63|945.94|935.44|926.08|915.58|6158
1654261200000|2022-06-03 13:00:00|930.16|919.66|940.02|929.52|940.17|929.67|925.38|914.88|6083
1654264800000|2022-06-03 14:00:00|940.12|929.62|935.15|924.65|942.97|932.47|927.96|917.46|6447
1654268400000|2022-06-03 15:00:00|935.03|924.53|930.08|919.58|936.15|925.65|927.2|916.7|4717
1654272000000|2022-06-03 16:00:00|930.06|919.56|942.97|932.47|943.55|933.05|928.09|917.59|2533
1654275600000|2022-06-03 17:00:00|942.72|932.22|941.74|931.24|949.55|939.05|936.82|926.32|3733
1654279200000|2022-06-03 18:00:00|941.64|931.14|944.13|933.63|946.15|935.65|937.59|927.09|2964
1654282800000|2022-06-03 19:00:00|944.08|933.58|936.36|925.86|946.75|936.25|936.28|925.78|2497
1654286400000|2022-06-03 20:00:00|936.46|925.96|944.44|933.94|946.01|935.51|934.07|923.57|2592
1654326000000|2022-06-04 07:00:00|944.93|934.43|942.85|932.35|945.93|935.43|940.02|929.52|3903
1654329600000|2022-06-04 08:00:00|942.84|932.34|944.47|933.97|950.14|939.64|941.59|931.09|4953
1654333200000|2022-06-04 09:00:00|944.48|933.98|939.38|928.88|948.9|938.4|937.46|926.96|4494
1654336800000|2022-06-04 10:00:00|939.41|928.91|941.5|931|943.69|933.19|938.09|927.59|4287
1654340400000|2022-06-04 11:00:00|941.41|930.91|937.41|926.91|943.8|933.3|935.36|924.86|4153
1654344000000|2022-06-04 12:00:00|937.39|926.89|928.22|917.72|938.97|928.47|925.75|915.25|5608
1654347600000|2022-06-04 13:00:00|928.23|917.73|939.62|929.12|941.73|931.23|927.22|916.72|5457
1654351200000|2022-06-04 14:00:00|939.61|929.11|946.1|935.6|953.64|943.14|933.23|922.73|6825
1654354800000|2022-06-04 15:00:00|946.05|935.55|948.03|937.53|950.04|939.54|943.2|932.7|4996
1654358400000|2022-06-04 16:00:00|948.02|937.52|945.88|935.38|948.36|937.86|943.64|933.14|4120
1654362000000|2022-06-04 17:00:00|945.87|935.37|946.66|936.16|948.42|937.92|939.57|929.07|4401
1654365600000|2022-06-04 18:00:00|946.65|936.15|948.9|938.4|952.88|942.38|946.65|936.15|2810
1654369200000|2022-06-04 19:00:00|948.77|938.27|942.1|931.6|949.99|939.49|940.18|929.68|4278
1654372800000|2022-06-04 20:00:00|942.06|931.56|948.88|938.38|949.02|938.52|941.59|931.09|3703
1654376400000|2022-06-04 21:00:00|948.92|938.42|950.22|939.72|952.35|941.85|944.85|934.35|2897
1654380000000|2022-06-04 22:00:00|950.25|939.75|941.42|930.92|960.11|949.61|941.29|930.79|5209
1654383600000|2022-06-04 23:00:00|941.09|930.59|949.16|938.66|949.38|938.88|941.09|930.59|3314
1654387200000|2022-06-05 00:00:00|949.12|938.62|943.56|933.06|953.46|942.96|943.46|932.96|3364
1654390800000|2022-06-05 01:00:00|943.6|933.1|933.05|922.55|943.6|933.1|932.51|922.01|4429
1654394400000|2022-06-05 02:00:00|933.04|922.54|939.28|928.78|940.81|930.31|932.12|921.62|3074
1654398000000|2022-06-05 03:00:00|939.24|928.74|943.77|933.27|943.99|933.49|936.85|926.35|2271
1654401600000|2022-06-05 04:00:00|943.8|933.3|938.42|927.92|943.8|933.3|936.03|925.53|2476
1654405200000|2022-06-05 05:00:00|938.31|927.81|941.37|930.87|944.86|934.36|938.31|927.81|2956
1654408800000|2022-06-05 06:00:00|941.38|930.88|937.06|926.56|942.2|931.7|935.99|925.49|3308
1654412400000|2022-06-05 07:00:00|937.05|926.55|936.22|925.72|942.65|932.15|935.88|925.38|3185
1654416000000|2022-06-05 08:00:00|936.23|925.73|938.54|928.04|942.81|932.31|936.06|925.56|2995
1654419600000|2022-06-05 09:00:00|938.29|927.79|936.57|926.07|938.9|928.4|930.17|919.67|4642
1654423200000|2022-06-05 10:00:00|936.54|926.04|938.25|927.75|940.82|930.32|934.63|924.13|2834
1654426800000|2022-06-05 11:00:00|938.27|927.77|937.18|926.68|939.24|928.74|930.83|920.33|3397
1654430400000|2022-06-05 12:00:00|937.17|926.67|940.66|930.16|942.92|932.42|936.33|925.83|3063
1654434000000|2022-06-05 13:00:00|940.65|930.15|934.72|924.22|942.18|931.68|933.8|923.3|2539
1654437600000|2022-06-05 14:00:00|934.64|924.14|938.12|927.62|939.56|929.06|932.49|921.99|3386
1654441200000|2022-06-05 15:00:00|938.13|927.63|949.13|938.63|950.05|939.55|937.67|927.17|4205
1654444800000|2022-06-05 16:00:00|949.09|938.59|945.36|934.86|957.97|947.47|942.61|932.11|5183
1654448400000|2022-06-05 17:00:00|945.37|934.87|954.68|944.18|957|946.5|942.82|932.32|4411
1654452000000|2022-06-05 18:00:00|954.72|944.22|950.61|940.11|958.66|948.16|950.09|939.59|3572
1654455600000|2022-06-05 19:00:00|950.69|940.19|954.69|944.19|956.68|946.18|949.19|938.69|2843
1654459200000|2022-06-05 20:00:00|954.68|944.18|949.09|938.59|959.62|949.12|948.83|938.33|4141
1654462800000|2022-06-05 21:00:00|948.71|938.21|949.2|938.7|950.85|940.35|946.19|935.69|1462
1654466400000|2022-06-05 22:00:00|949.25|938.75|949|938.5|954.45|943.95|943.46|932.96|2129
1654470000000|2022-06-05 23:00:00|948.95|938.45|939.08|928.58|950.85|940.35|936.95|926.45|1922
1654473600000|2022-06-06 00:00:00|939.09|928.59|957.1|946.6|962.4|951.9|936.93|926.43|3469
1654477200000|2022-06-06 01:00:00|957.15|946.65|975|964.5|978.05|967.55|956.4|945.9|4410
1654480800000|2022-06-06 02:00:00|975.05|964.55|973.85|963.35|982.45|971.95|973.85|963.35|3846
1654484400000|2022-06-06 03:00:00|973.95|963.45|987.05|976.55|989.2|978.7|973.9|963.4|3306
1654488000000|2022-06-06 04:00:00|987.15|976.65|979.2|968.7|990.95|980.45|979.2|968.7|2456
1654491600000|2022-06-06 05:00:00|979.3|968.8|977.25|966.75|984.15|973.65|975.6|965.1|2832
1654495200000|2022-06-06 06:00:00|977.15|966.65|990.3|979.8|992.8|982.3|973.35|962.85|2733
1654498800000|2022-06-06 07:00:00|990.28|979.78|991.65|981.15|993.2|982.7|986.67|976.17|3176
1654502400000|2022-06-06 08:00:00|991.6|981.1|995.75|985.25|997.85|987.35|991.1|980.6|2399
1654506000000|2022-06-06 09:00:00|995.8|985.3|995.55|985.05|997.5|987|991.98|981.48|2181
1654509600000|2022-06-06 10:00:00|995.6|985.1|991.12|980.62|997.25|986.75|990.58|980.08|2255
1654513200000|2022-06-06 11:00:00|991.11|980.61|981.85|971.35|992.4|981.9|981.59|971.09|2679
1654516800000|2022-06-06 12:00:00|982.02|971.52|981.75|971.25|986.89|976.39|981.27|970.77|2352
1654520400000|2022-06-06 13:00:00|981.8|971.3|975.2|964.7|982.95|972.45|967.7|957.2|3984
1654524000000|2022-06-06 14:00:00|975.3|964.8|981.83|971.33|990.65|980.15|974.02|963.52|4110
1654527600000|2022-06-06 15:00:00|981.82|971.32|974.99|964.49|982.75|972.25|968.24|957.74|4523
1654531200000|2022-06-06 16:00:00|975.03|964.53|960|949.5|975.3|964.8|955.98|945.48|4406
1654534800000|2022-06-06 17:00:00|960.05|949.55|956.68|946.18|960.05|949.55|949.71|939.21|4398
1654538400000|2022-06-06 18:00:00|956.6|946.1|955|944.5|958.35|947.85|950.99|940.49|2790
1654542000000|2022-06-06 19:00:00|954.85|944.35|962.03|951.53|963.15|952.65|951.22|940.72|2231
1654545600000|2022-06-06 20:00:00|962|951.5|951.51|941.01|962.13|951.63|945.08|934.58|2742
1654549200000|2022-06-06 21:00:00|951.47|940.97|959.7|949.2|960.25|949.75|949.9|939.4|2581
1654552800000|2022-06-06 22:00:00|959.65|949.15|950.76|940.26|961.15|950.65|949.26|938.76|2128
1654556400000|2022-06-06 23:00:00|950.78|940.28|952.1|941.6|953.65|943.15|949.68|939.18|616
1654560000000|2022-06-07 00:00:00|952.62|942.12|911.75|901.25|953.75|943.25|909.12|898.62|6688
1654563600000|2022-06-07 01:00:00|911.7|901.2|903.47|892.97|916.29|905.79|890.25|879.75|4895
1654567200000|2022-06-07 02:00:00|903.55|893.05|904.77|894.27|906.51|896.01|893.9|883.4|5123
1654570800000|2022-06-07 03:00:00|904.82|894.32|914.39|903.89|917.6|907.1|901.79|891.29|3383
1654574400000|2022-06-07 04:00:00|914.43|903.93|916.2|905.7|917.45|906.95|910.42|899.92|2680
1654578000000|2022-06-07 05:00:00|916.21|905.71|914.24|903.74|918.35|907.85|910.43|899.93|2898
1654581600000|2022-06-07 06:00:00|914.23|903.73|913.85|903.35|916.55|906.05|911.18|900.68|2074
1654585200000|2022-06-07 07:00:00|913.8|903.3|911.75|901.25|915.05|904.55|907.5|897|3213
1654588800000|2022-06-07 08:00:00|911.7|901.2|918.22|907.72|920.85|910.35|909.87|899.37|2945
1654592400000|2022-06-07 09:00:00|918.23|907.73|913.6|903.1|918.71|908.21|912.19|901.69|1593
1654596000000|2022-06-07 10:00:00|913.66|903.16|915.44|904.94|918.19|907.69|912.88|902.38|1688
1654599600000|2022-06-07 11:00:00|915.42|904.92|904.78|894.28|916.34|905.84|900.9|890.4|5033
1654603200000|2022-06-07 12:00:00|904.85|894.35|906.38|895.88|907.55|897.05|898.98|888.48|3628
1654606800000|2022-06-07 13:00:00|906.4|895.9|911.42|900.92|916.45|905.95|904.32|893.82|4370
1654610400000|2022-06-07 14:00:00|911.47|900.97|920.5|910|927.75|917.25|910.68|900.18|4749
1654614000000|2022-06-07 15:00:00|920.55|910.05|915.6|905.1|922.7|912.2|909.94|899.44|3846
1654617600000|2022-06-07 16:00:00|915.55|905.05|914.51|905.41|915.6|906.4|909.16|900.06|2718
1654621200000|2022-06-07 17:00:00|914.55|905.45|918.3|909.2|918.9|909.8|912.94|903.84|1950
1654624800000|2022-06-07 18:00:00|918.25|909.15|925.95|916.85|929.25|920.15|916.79|907.69|3577
1654628400000|2022-06-07 19:00:00|926|916.9|937.15|928.05|948.95|939.85|926|916.9|5363
1654632000000|2022-06-07 20:00:00|937.1|928|938.12|929.02|953.1|944|937.05|927.95|5520
1654635600000|2022-06-07 21:00:00|938.09|928.99|938.15|929.05|943.5|934.4|933.8|924.7|1845
1654639200000|2022-06-07 22:00:00|938.25|929.15|926.02|916.92|942.7|933.6|903.66|894.56|4187
1654642800000|2022-06-07 23:00:00|925.97|916.87|926.32|917.22|933.7|924.6|916.65|907.55|4352
1654646400000|2022-06-08 00:00:00|926.4|917.3|929.19|920.09|935.85|926.75|921.61|912.51|2619
1654650000000|2022-06-08 01:00:00|929.21|920.11|931.41|922.31|932.6|923.5|918.34|909.24|3688
1654653600000|2022-06-08 02:00:00|931.49|922.39|928.13|919.03|943.45|934.35|928.08|918.98|1948
1654657200000|2022-06-08 03:00:00|928.15|919.05|907.4|898.3|929.25|920.15|902.15|893.05|5689
1654660800000|2022-06-08 04:00:00|907.47|898.37|907.69|898.59|914.35|905.25|902.07|892.97|3318
1654664400000|2022-06-08 05:00:00|907.76|898.66|919.45|910.35|924.94|915.84|906.75|897.65|2739
1654668000000|2022-06-08 06:00:00|919.51|910.41|915.55|906.45|921.75|912.65|911.43|902.33|2147
1654671600000|2022-06-08 07:00:00|915.5|906.4|918.62|909.52|923.75|914.65|908.56|899.46|2455
1654675200000|2022-06-08 08:00:00|918.61|909.51|917.93|908.83|920.5|911.4|913.83|904.73|2191
1654678800000|2022-06-08 09:00:00|917.98|908.88|921.9|912.8|922|912.9|914.4|905.3|1857
1654682400000|2022-06-08 10:00:00|921.95|912.85|911.53|902.43|922.5|913.4|911.42|902.32|1673
1654686000000|2022-06-08 11:00:00|911.49|902.39|913.84|904.74|917.2|908.1|909.76|900.66|1894
1654689600000|2022-06-08 12:00:00|913.82|904.72|906.4|897.3|915|905.9|903.34|894.24|2994
1654693200000|2022-06-08 13:00:00|906.33|897.23|924.81|915.71|928.2|919.1|905.29|896.19|4805
1654696800000|2022-06-08 14:00:00|924.75|915.65|912.06|902.96|925.8|916.7|911.38|902.28|4194
1654700400000|2022-06-08 15:00:00|912.01|902.91|918.45|909.35|921.4|912.3|910.8|901.7|2518
1654704000000|2022-06-08 16:00:00|918.4|909.3|910.5|901.4|920.7|911.6|908.61|899.51|2729
1654707600000|2022-06-08 17:00:00|910.45|901.35|912.97|903.87|913.65|904.55|909.41|900.31|2185
1654711200000|2022-06-08 18:00:00|913.01|903.91|907.74|898.64|914.65|905.55|894.67|885.57|3145
1654714800000|2022-06-08 19:00:00|907.6|898.5|905.43|896.33|909.25|900.15|900.15|891.05|2706
1654718400000|2022-06-08 20:00:00|905.38|896.28|907.91|898.81|911.8|902.7|904.21|895.11|1920
1654722000000|2022-06-08 21:00:00|907.92|898.82|914.4|905.3|914.6|905.5|907.78|898.68|1115
1654725600000|2022-06-08 22:00:00|914.45|905.35|908.25|899.15|915.75|906.65|907.9|898.8|1863
1654729200000|2022-06-08 23:00:00|908.35|899.25|904.25|895.15|910.7|901.6|901.13|892.03|1786
1654732800000|2022-06-09 00:00:00|904.3|895.2|902.5|893.4|905.75|896.65|895.3|886.2|2753
1654736400000|2022-06-09 01:00:00|902.6|893.5|899.56|890.46|907.15|898.05|899.56|890.46|1423
1654740000000|2022-06-09 02:00:00|899.6|890.5|906.55|897.45|907.9|898.8|899.56|890.46|1262
1654743600000|2022-06-09 03:00:00|906.6|897.5|913.35|904.25|915.25|906.15|904.37|895.27|1646
1654747200000|2022-06-09 04:00:00|913.46|904.36|912.6|903.5|914.12|905.02|910.45|901.35|1194
1654750800000|2022-06-09 05:00:00|912.72|903.62|917.56|908.46|919.75|910.65|911.34|902.24|2138
1654754400000|2022-06-09 06:00:00|917.51|908.41|923.67|914.57|934|924.9|917.51|908.41|1955
1654758000000|2022-06-09 07:00:00|923.7|914.6|928.35|919.25|930.05|920.95|922.94|913.84|1694
1654761600000|2022-06-09 08:00:00|928.4|919.3|932.53|923.43|933.66|924.56|926.1|917|2329
1654765200000|2022-06-09 09:00:00|932.55|923.45|932.43|923.33|941.85|932.75|931.02|921.92|2154
1654768800000|2022-06-09 10:00:00|932.53|923.43|924.33|915.23|933.7|924.6|923.52|914.42|2302
1654772400000|2022-06-09 11:00:00|924.34|915.24|921.82|912.72|929.35|920.25|920.98|911.88|2362
1654776000000|2022-06-09 12:00:00|921.77|912.67|920.43|911.33|925.5|916.4|912.54|903.44|3467
1654779600000|2022-06-09 13:00:00|919.8|910.7|925.3|916.2|926.35|917.25|915.9|906.8|3486
1654783200000|2022-06-09 14:00:00|925.25|916.15|927.62|918.52|940.95|931.85|922.44|913.34|3548
1654786800000|2022-06-09 15:00:00|927.61|918.51|930.25|921.15|932.4|923.3|920.28|911.18|3374
1654790400000|2022-06-09 16:00:00|930.26|921.16|945.05|935.95|948.6|939.5|930.06|920.96|2501
1654794000000|2022-06-09 17:00:00|944.95|935.85|940.25|931.15|950.2|941.1|937.62|928.52|2303
1654797600000|2022-06-09 18:00:00|940.3|931.2|930.09|920.99|941.65|932.55|929.97|920.87|2026
1654801200000|2022-06-09 19:00:00|930.01|920.91|922.15|913.05|931.15|922.05|920.94|911.84|1700
1654804800000|2022-06-09 20:00:00|922.1|913|934.65|925.55|935.15|926.05|920.02|910.92|2001
1654808400000|2022-06-09 21:00:00|934.64|925.54|928.1|919|935.35|926.25|928.1|919|987
1654812000000|2022-06-09 22:00:00|928.17|919.07|925.85|916.75|929.95|920.85|923.54|914.44|956
1654815600000|2022-06-09 23:00:00|925.84|916.74|927.5|918.4|928.4|919.3|920.64|911.54|1659
1654819200000|2022-06-10 00:00:00|927.43|918.33|916.89|907.79|929.65|920.55|906.3|897.2|3759
1654822800000|2022-06-10 01:00:00|916.84|907.74|918.12|909.02|921.4|912.3|913.36|904.26|1985
1654826400000|2022-06-10 02:00:00|917.93|908.83|924.01|914.91|925.5|916.4|917.93|908.83|1255
1654830000000|2022-06-10 03:00:00|924.11|915.01|931.35|922.25|940.65|931.55|924.06|914.96|2405
1654833600000|2022-06-10 04:00:00|931.5|922.4|931.45|922.35|933.35|924.25|927.35|918.25|1353
1654837200000|2022-06-10 05:00:00|931.65|922.55|933.44|924.34|941.06|931.96|931.65|922.55|1399
1654840800000|2022-06-10 06:00:00|933.59|924.49|926.71|917.61|935.15|926.05|926.7|917.6|1379
1654844400000|2022-06-10 07:00:00|926.77|917.67|926.25|917.15|928.08|918.98|919.73|910.63|1907
1654848000000|2022-06-10 08:00:00|926.2|917.1|919.2|910.1|927.85|918.75|918.97|909.87|2170
1654851600000|2022-06-10 09:00:00|919.21|910.11|914.08|904.98|919.53|910.43|905.71|896.61|3405
1654855200000|2022-06-10 10:00:00|913.96|904.86|916.36|907.26|917.55|908.45|909.89|900.79|2930
1654858800000|2022-06-10 11:00:00|916.31|907.21|915.46|906.36|920.4|911.3|914.76|905.66|1461
1654862400000|2022-06-10 12:00:00|915.55|906.45|891.1|882|923.7|914.6|880.69|871.59|6010
1654866000000|2022-06-10 13:00:00|891.11|882.01|874.49|865.39|894.02|884.92|868.56|859.46|7127
1654869600000|2022-06-10 14:00:00|874.58|865.48|892|882.9|896.97|887.87|871.33|862.23|4923
1654873200000|2022-06-10 15:00:00|891.85|882.75|888.87|879.77|894.85|885.75|882.39|873.29|3116
1654876800000|2022-06-10 16:00:00|888.8|879.7|874.24|865.14|889.05|879.95|863.05|853.95|5393
1654880400000|2022-06-10 17:00:00|873.64|864.54|878.23|869.13|889.1|880|866.52|857.42|4390
1654884000000|2022-06-10 18:00:00|878.21|869.11|874.06|864.96|879.34|870.24|868.89|859.79|3599
1654887600000|2022-06-10 19:00:00|874.04|864.94|874.02|864.92|885.35|876.25|870.86|861.76|4165
1654891200000|2022-06-10 20:00:00|874.08|864.98|882.17|873.07|885.14|876.04|873.98|864.88|3730
1654930800000|2022-06-11 07:00:00|881.48|872.38|887.54|878.44|888.83|879.73|880.99|871.89|3203
1654934400000|2022-06-11 08:00:00|887.48|878.38|861.16|852.06|888.76|879.66|861.15|852.05|4949
1654938000000|2022-06-11 09:00:00|860.77|851.67|870.23|861.13|875.51|866.41|849.29|840.19|7502
1654941600000|2022-06-11 10:00:00|870.24|861.14|865.27|856.17|872.62|863.52|862.04|852.94|4870
1654945200000|2022-06-11 11:00:00|865.24|856.14|838.46|829.36|865.24|856.14|828.96|819.86|8304
1654948800000|2022-06-11 12:00:00|838.45|829.35|819.72|810.62|843.15|834.05|818.93|809.83|7623
1654952400000|2022-06-11 13:00:00|819.65|810.55|832.69|823.59|836.37|827.27|816.68|807.58|7855
1654956000000|2022-06-11 14:00:00|832.71|823.61|810.19|801.09|834.02|824.92|808.25|799.15|7684
1654959600000|2022-06-11 15:00:00|810.09|800.99|808.61|799.51|819.46|810.36|795.19|786.09|10269
1654963200000|2022-06-11 16:00:00|808.89|799.79|820.36|811.26|823.68|814.58|804.25|795.15|8544
1654966800000|2022-06-11 17:00:00|820.53|811.43|816.32|807.22|823.19|814.09|813.13|804.03|6237
1654970400000|2022-06-11 18:00:00|816.33|807.23|826.19|817.09|834.82|825.72|814.72|805.62|6527
1654974000000|2022-06-11 19:00:00|826.21|817.11|819.61|810.51|831.73|822.63|819.19|810.09|5499
1654977600000|2022-06-11 20:00:00|819.6|810.5|810.14|801.04|821.15|812.05|807.33|798.23|5200
1654981200000|2022-06-11 21:00:00|810.13|801.03|819.72|810.62|821.08|811.98|808.9|799.8|2987
1654984800000|2022-06-11 22:00:00|819.63|810.53|823.19|814.09|826|816.9|818.29|809.19|3618
1654988400000|2022-06-11 23:00:00|823.2|814.1|807.52|798.42|823.48|814.38|799.54|790.44|5879
1654992000000|2022-06-12 00:00:00|807.61|798.51|810.84|801.74|814.49|805.39|805.74|796.64|5220
1654995600000|2022-06-12 01:00:00|810.95|801.85|793.24|784.14|811.91|802.81|791.02|781.92|7152
1654999200000|2022-06-12 02:00:00|793.25|784.15|766.35|757.25|800.33|791.23|760.79|751.69|10138
1655002800000|2022-06-12 03:00:00|766.36|757.26|771.98|762.88|777.46|768.36|764.23|755.13|8121
1655006400000|2022-06-12 04:00:00|771.96|762.86|762.61|753.51|781.64|772.54|761.55|752.45|7221
1655010000000|2022-06-12 05:00:00|762.62|753.52|760.31|751.21|768.56|759.46|754.7|745.6|8974
1655013600000|2022-06-12 06:00:00|760.39|751.29|763.45|754.35|769.34|760.24|759.32|750.22|7479
1655017200000|2022-06-12 07:00:00|763.5|754.4|775.46|766.36|776.39|767.29|755.52|746.42|6127
1655020800000|2022-06-12 08:00:00|775.47|766.37|774.44|765.34|782.66|773.56|768.94|759.84|6995
1655024400000|2022-06-12 09:00:00|774.45|765.35|764.73|755.63|780.54|771.44|762.47|753.37|6224
1655028000000|2022-06-12 10:00:00|764.71|755.61|765.41|756.31|773.52|764.42|758.6|749.5|7115
1655031600000|2022-06-12 11:00:00|765.33|756.23|772.09|762.99|776.59|767.49|759.94|750.84|6352
1655035200000|2022-06-12 12:00:00|772.08|762.98|767.41|758.31|776.77|767.67|767.26|758.16|5515
1655038800000|2022-06-12 13:00:00|767.4|758.3|760.45|751.35|772.67|763.57|757.66|748.56|6462
1655042400000|2022-06-12 14:00:00|760.49|751.39|804.4|795.3|808.87|799.77|751|741.9|10225
1655046000000|2022-06-12 15:00:00|804.42|795.32|803.06|793.96|814.28|805.18|802.28|793.18|10350
1655049600000|2022-06-12 16:00:00|803.03|793.93|788.89|779.79|807.19|798.09|786.09|776.99|6891
1655053200000|2022-06-12 17:00:00|788.9|779.8|794.9|785.8|798.46|789.36|788.65|779.55|7221
1655056800000|2022-06-12 18:00:00|794.99|785.89|790.26|781.16|795.75|786.65|789.52|780.42|5952
1655060400000|2022-06-12 19:00:00|790.28|781.18|782.63|773.53|792.84|783.74|779.62|770.52|7941
1655064000000|2022-06-12 20:00:00|782.62|773.52|774.8|765.7|787.17|778.07|773.64|764.54|5785
1655067600000|2022-06-12 21:00:00|774.75|765.65|776.12|767.02|782.5|773.4|773.38|764.28|1115
1655071200000|2022-06-12 22:00:00|776.09|766.99|760.14|751.04|776.09|766.99|759.14|750.04|4021
1655074800000|2022-06-12 23:00:00|760.09|750.99|743.85|734.75|765.9|756.8|742.89|733.79|4653
1655078400000|2022-06-13 00:00:00|743.8|734.7|723.8|714.7|751.25|742.15|721.27|712.17|7033
1655082000000|2022-06-13 01:00:00|723.95|714.85|716.25|707.15|729.9|720.8|706.86|697.76|6064
1655085600000|2022-06-13 02:00:00|716.35|707.25|704.45|695.35|718.5|709.4|700.07|690.97|5356
1655089200000|2022-06-13 03:00:00|704.42|695.32|713.55|704.45|719.35|710.25|695.27|686.17|6666
1655092800000|2022-06-13 04:00:00|713.6|704.5|712.21|703.11|737|727.9|711.2|702.1|5526
1655096400000|2022-06-13 05:00:00|711.98|702.88|692.85|683.75|719.5|710.4|692.02|682.92|6015
1655100000000|2022-06-13 06:00:00|692.8|683.7|696.3|687.2|708.3|699.2|683.77|674.67|6369
1655103600000|2022-06-13 07:00:00|696.2|687.1|680.4|671.3|704.05|694.95|671.35|662.25|7338
1655107200000|2022-06-13 08:00:00|680.55|671.45|654.05|644.95|685.11|676.01|653.44|644.34|8237
1655110800000|2022-06-13 09:00:00|654|644.9|674.81|665.71|681.9|672.8|639.75|630.65|7913
1655114400000|2022-06-13 10:00:00|674.67|665.57|664.1|655|684.35|675.25|663.24|654.14|6607
1655118000000|2022-06-13 11:00:00|664.05|654.95|658.05|648.95|668.06|658.96|645.35|636.25|5969
1655121600000|2022-06-13 12:00:00|658.1|649|671.15|662.05|686.1|677|658.1|649|6575
1655125200000|2022-06-13 13:00:00|671.2|662.1|682.73|673.63|689.61|680.51|663.16|654.06|8267
1655128800000|2022-06-13 14:00:00|682.66|673.56|676.18|667.08|687.85|678.75|665.14|656.04|8490
1655132400000|2022-06-13 15:00:00|676.17|667.07|700.24|691.14|706.01|696.91|669.62|660.52|9375
1655136000000|2022-06-13 16:00:00|700.19|691.09|705.45|696.35|724.46|715.36|695.31|686.21|9177
1655139600000|2022-06-13 17:00:00|705.4|696.3|714.23|705.13|716.69|707.59|688.5|679.4|7154
1655143200000|2022-06-13 18:00:00|714.25|705.15|710.74|701.64|725.31|716.21|709.34|700.24|6963
1655146800000|2022-06-13 19:00:00|710.72|701.62|705.05|695.95|725.45|716.35|700.92|691.82|7054
1655150400000|2022-06-13 20:00:00|705|695.9|712.32|703.22|725.49|716.39|705|695.9|6177
1655154000000|2022-06-13 21:00:00|712.37|703.27|710.1|701|722.26|713.16|707.05|697.95|3430
1655157600000|2022-06-13 22:00:00|710.05|700.95|683.66|674.56|716.85|707.75|682.18|673.08|4942
1655161200000|2022-06-13 23:00:00|683.65|674.55|707.8|698.7|708.95|699.85|683.59|674.49|7397
1655164800000|2022-06-14 00:00:00|707.75|698.65|696|686.9|717.58|708.48|695.1|686|6745
1655168400000|2022-06-14 01:00:00|696.08|686.98|681.35|672.25|699.15|690.05|675.39|666.29|8847
1655172000000|2022-06-14 02:00:00|681.3|672.2|715.15|706.05|726.53|717.43|672.35|663.25|9179
1655175600000|2022-06-14 03:00:00|715.7|706.6|729.2|720.1|731.36|722.26|707.57|698.47|7964
1655179200000|2022-06-14 04:00:00|729.25|720.15|713.3|704.2|737|727.9|708.38|699.28|6345
1655182800000|2022-06-14 05:00:00|713.35|704.25|739.01|729.91|743.9|734.8|713.05|703.95|7878
1655186400000|2022-06-14 06:00:00|739.03|729.93|738.8|729.7|749.36|740.26|726.4|717.3|6699
1655190000000|2022-06-14 07:00:00|738.75|729.65|755.68|746.58|758.8|749.7|733.4|724.3|7266
1655193600000|2022-06-14 08:00:00|755.69|746.59|749.86|740.76|757.14|748.04|745.89|736.79|5249
1655197200000|2022-06-14 09:00:00|749.81|740.71|734.85|725.75|752|742.9|734.5|725.4|5888
1655200800000|2022-06-14 10:00:00|735.05|725.95|727.55|718.45|739.65|730.55|726.23|717.13|5032
1655204400000|2022-06-14 11:00:00|727.6|718.5|724.7|715.6|730.8|721.7|718.8|709.7|6487
1655208000000|2022-06-14 12:00:00|724.75|715.65|729.29|720.19|739.45|730.35|712.43|703.33|6469
1655211600000|2022-06-14 13:00:00|729.39|720.29|747.15|738.05|755.35|746.25|728.16|719.06|7694
1655215200000|2022-06-14 14:00:00|747.1|738|742.6|733.5|750.5|741.4|728.25|719.15|7564
1655218800000|2022-06-14 15:00:00|742.5|733.4|750.58|741.48|753.4|744.3|736.15|727.05|7237
1655222400000|2022-06-14 16:00:00|750.57|741.47|739.45|730.35|754.55|745.45|736.15|727.05|6613
1655226000000|2022-06-14 17:00:00|739.5|730.4|731.43|722.33|749.4|740.3|730.11|721.01|5896
1655229600000|2022-06-14 18:00:00|731.49|722.39|731.35|722.25|745.75|736.65|730.53|721.43|5754
1655233200000|2022-06-14 19:00:00|731.3|722.2|733.15|724.05|735.86|726.76|727.73|718.63|5092
1655236800000|2022-06-14 20:00:00|733.55|724.45|722.5|713.4|736.4|727.3|716.92|707.82|4648
1655240400000|2022-06-14 21:00:00|722.51|713.41|713.83|704.73|727.45|718.35|710.27|701.17|3217
1655244000000|2022-06-14 22:00:00|713.81|704.71|725.3|716.2|731.72|722.62|711.85|702.75|4117
1655247600000|2022-06-14 23:00:00|725.25|716.15|740.1|731|747.55|738.45|724.47|715.37|6046
1655251200000|2022-06-15 00:00:00|740.15|731.05|744.64|735.54|754.57|745.47|737.77|728.67|5398
1655254800000|2022-06-15 01:00:00|744.63|735.53|769.15|760.05|773.4|764.3|744.51|735.41|5664
1655258400000|2022-06-15 02:00:00|769.1|760|749.55|740.45|773.4|764.3|747.66|738.56|5117
1655262000000|2022-06-15 03:00:00|749.6|740.5|744.6|735.5|751.45|742.35|742.16|733.06|4939
1655265600000|2022-06-15 04:00:00|744.55|735.45|732.95|723.85|744.6|735.5|720.89|711.79|7590
1655269200000|2022-06-15 05:00:00|733.05|723.95|721.33|712.23|735.3|726.2|711.34|702.24|7543
1655272800000|2022-06-15 06:00:00|721.28|712.18|730.1|721|733.15|724.05|712.52|703.42|6827
1655276400000|2022-06-15 07:00:00|730.03|720.93|711|701.9|730.75|721.65|704.8|695.7|6305
1655280000000|2022-06-15 08:00:00|711.05|701.95|693.45|684.35|711.05|701.95|690.54|681.44|8881
1655283600000|2022-06-15 09:00:00|693.5|684.4|698.75|689.65|700.7|691.6|687.77|678.67|6846
1655287200000|2022-06-15 10:00:00|698.8|689.7|710.73|701.63|717.6|708.5|694.41|685.31|5860
1655290800000|2022-06-15 11:00:00|710.79|701.69|721.85|712.75|737.55|728.45|705.25|696.15|6019
1655294400000|2022-06-15 12:00:00|721.9|712.8|721.11|712.01|737.15|728.05|718.19|709.09|5428
1655298000000|2022-06-15 13:00:00|721.12|712.02|737.93|728.83|740.75|731.65|720.04|710.94|4151
1655301600000|2022-06-15 14:00:00|737.95|728.85|720.05|710.95|746.05|736.95|715.78|706.68|4224
1655305200000|2022-06-15 15:00:00|720.08|710.98|734.82|725.72|738.68|729.58|718.12|709.02|3266
1655308800000|2022-06-15 16:00:00|734.83|725.73|711.21|702.11|743.05|733.95|707.15|698.05|3476
1655312400000|2022-06-15 17:00:00|711.28|702.18|722.94|713.84|726.33|717.23|701.35|692.25|4821
1655316000000|2022-06-15 18:00:00|723.01|713.91|750.45|741.35|763.85|754.75|692.05|682.95|7264
1655319600000|2022-06-15 19:00:00|750.96|741.86|791.3|782.2|820.35|811.25|750.05|740.95|8776
1655323200000|2022-06-15 20:00:00|791.49|782.39|806.94|797.84|827.25|818.15|787.42|778.32|7721
1655326800000|2022-06-15 21:00:00|806.98|797.88|822.4|813.3|828.15|819.05|805.92|796.82|2948
1655330400000|2022-06-15 22:00:00|822.6|813.5|825.1|816|842.05|832.95|818.05|808.95|5592
1655334000000|2022-06-15 23:00:00|825.11|816.01|854.05|844.95|883.03|873.93|823.05|813.95|4764
1655337600000|2022-06-16 00:00:00|854.45|845.35|836.05|826.95|859.11|850.01|834.95|825.85|4110
1655341200000|2022-06-16 01:00:00|835.73|826.63|831.28|822.18|854.08|844.98|830.22|821.12|2717
1655344800000|2022-06-16 02:00:00|831.31|822.21|837.1|828|841.05|831.95|827.17|818.07|2161
1655348400000|2022-06-16 03:00:00|837.05|827.95|825.05|815.95|840.08|830.98|824.6|815.5|2064
1655352000000|2022-06-16 04:00:00|825.1|816|812.75|803.65|837.87|828.77|811.95|802.85|2138
1655355600000|2022-06-16 05:00:00|812.73|803.63|805.15|796.05|821.53|812.43|803.05|793.95|2605
1655359200000|2022-06-16 06:00:00|805.12|796.02|790.84|781.74|807.35|798.25|787.55|778.45|3250
1655362800000|2022-06-16 07:00:00|790.85|781.75|792.22|783.12|808.32|799.22|788.14|779.04|5627
1655366400000|2022-06-16 08:00:00|792.23|783.13|794.85|785.75|798.15|789.05|783.05|773.95|3516
1655370000000|2022-06-16 09:00:00|794.95|785.85|766.96|757.86|794.98|785.88|759|749.9|4361
1655373600000|2022-06-16 10:00:00|767.13|758.03|764.19|755.09|767.48|758.38|749.05|739.95|3936
1655377200000|2022-06-16 11:00:00|764.23|755.13|756.15|747.05|766.72|757.62|747.05|737.95|5923
1655380800000|2022-06-16 12:00:00|756.16|747.06|750.7|741.6|775.08|765.98|750.7|741.6|5735
1655384400000|2022-06-16 13:00:00|750.65|741.55|736.11|727.01|760.05|750.95|729.1|720|6315
1655388000000|2022-06-16 14:00:00|736.12|727.02|734.93|725.83|746.15|737.05|728.03|718.93|6834
1655391600000|2022-06-16 15:00:00|734.95|725.85|747.25|738.15|756.05|746.95|734.55|725.45|5518
1655395200000|2022-06-16 16:00:00|747.16|738.06|754.9|745.8|759.74|750.64|736.7|727.6|4887
1655398800000|2022-06-16 17:00:00|755.05|745.95|741.53|732.43|757.7|748.6|740.47|731.37|3528
1655402400000|2022-06-16 18:00:00|741.5|732.4|738.1|729|743|733.9|731.85|722.75|3727
1655406000000|2022-06-16 19:00:00|737.94|728.84|725|715.9|741.76|732.66|719.05|709.95|3922
1655409600000|2022-06-16 20:00:00|725.05|715.95|737.9|728.8|743.05|733.95|724.5|715.4|3522
1655413200000|2022-06-16 21:00:00|737.95|728.85|735.59|726.49|746.1|737|734.7|725.6|2363
1655416800000|2022-06-16 22:00:00|735.62|726.52|728.16|719.06|736.74|727.64|727.05|717.95|390
1655420400000|2022-06-16 23:00:00|710.22|701.12|716.82|707.72|717.43|708.33|701.9|692.8|4798
1655424000000|2022-06-17 00:00:00|716.87|707.77|718.55|709.45|731.9|722.8|707.89|698.79|5438
1655427600000|2022-06-17 01:00:00|718.45|709.35|740.13|731.03|742.05|732.95|717.24|708.14|5134
1655431200000|2022-06-17 02:00:00|740.11|731.01|726.85|717.75|743.79|734.69|725.76|716.66|4869
1655434800000|2022-06-17 03:00:00|726.86|717.76|715.88|706.78|732.1|723|714.69|705.59|4070
1655438400000|2022-06-17 04:00:00|715.86|706.76|721.93|712.83|727.88|718.78|712.02|702.92|3907
1655442000000|2022-06-17 05:00:00|721.95|712.85|731.82|722.72|739.57|730.47|719.67|710.57|6058
1655445600000|2022-06-17 06:00:00|731.77|722.67|736.06|726.96|738.26|729.16|720.8|711.7|4888
1655449200000|2022-06-17 07:00:00|736.21|727.11|736.68|727.58|746.98|737.88|731.75|722.65|6142
1655452800000|2022-06-17 08:00:00|736.59|727.49|733.89|724.79|745.88|736.78|727.08|717.98|4757
1655456400000|2022-06-17 09:00:00|733.94|724.84|728.83|719.73|735.26|726.16|725.61|716.51|3700
1655460000000|2022-06-17 10:00:00|728.63|719.53|741.17|732.07|742.07|732.97|723.16|714.06|4503
1655463600000|2022-06-17 11:00:00|741.18|732.08|737.92|728.82|748.07|738.97|736.23|727.13|5531
1655467200000|2022-06-17 12:00:00|737.9|728.8|729.86|720.76|743.9|734.8|727.47|718.37|5964
1655470800000|2022-06-17 13:00:00|729.88|720.78|744.79|735.69|750.52|741.42|723.05|713.95|6925
1655474400000|2022-06-17 14:00:00|744.8|735.7|735.09|725.99|746.28|737.18|727.52|718.42|6476
1655478000000|2022-06-17 15:00:00|734.35|725.25|733.9|724.8|738.36|729.26|727.34|718.24|6800
1655481600000|2022-06-17 16:00:00|733.75|724.65|725.39|716.29|737.68|728.58|724.46|715.36|7305
1655485200000|2022-06-17 17:00:00|725.38|716.28|727.25|718.15|730.75|721.65|720.01|710.91|6678
1655488800000|2022-06-17 18:00:00|727.7|718.6|732.59|723.49|735.05|725.95|725|715.9|5983
1655492400000|2022-06-17 19:00:00|732.54|723.44|731.4|722.3|736.48|727.38|726.2|717.1|5464
1655496000000|2022-06-17 20:00:00|732.36|723.26|742.51|733.41|745.9|736.8|731.02|721.92|5116
1655535600000|2022-06-18 07:00:00|742.28|733.18|742.28|733.18|742.28|733.18|742.28|733.18|1
1655539200000|2022-06-18 08:00:00|679.62|670.52|742.28|733.18|742.28|733.18|679.35|670.25|6
1655542800000|2022-06-18 09:00:00|675.44|666.34|676.68|667.58|679.86|670.76|672.54|663.44|6469
1655546400000|2022-06-18 10:00:00|676.66|667.56|684.38|675.28|689.63|680.53|673.8|664.7|7769
1655550000000|2022-06-18 11:00:00|684.35|675.25|687.69|678.59|690.89|681.79|680.27|671.17|4154
1655553600000|2022-06-18 12:00:00|680.58|671.48|682.61|673.51|685.29|676.19|679.21|670.11|5113
1655557200000|2022-06-18 13:00:00|682.6|673.5|687.25|678.15|689.08|679.98|679.4|670.3|5269
1655560800000|2022-06-18 14:00:00|687.23|678.13|689.18|680.08|692.46|683.36|684.32|675.22|5127
1655564400000|2022-06-18 15:00:00|689.2|680.1|686.87|677.77|695.52|686.42|685.29|676.19|6308
1655568000000|2022-06-18 16:00:00|686.83|677.73|686.22|677.12|696.93|687.83|684.39|675.29|6354
1655571600000|2022-06-18 17:00:00|686.23|677.13|681.54|672.44|691.51|682.41|675.9|666.8|6445
1655575200000|2022-06-18 18:00:00|681.56|672.46|672.54|663.44|683.4|674.3|670.8|661.7|7955
1655578800000|2022-06-18 19:00:00|672.59|663.49|661.44|652.34|678.76|669.66|660|650.9|8109
1655582400000|2022-06-18 20:00:00|661.45|652.35|678.51|669.41|679.31|670.21|651.3|642.2|10568
1655586000000|2022-06-18 21:00:00|678.53|669.43|707.98|698.88|723.57|714.47|677.52|668.42|8322
1655589600000|2022-06-18 22:00:00|707.97|698.87|712.8|703.7|726.69|717.59|703.2|694.1|8616
1655593200000|2022-06-18 23:00:00|712.78|703.68|709.53|700.43|718.89|709.79|704.28|695.18|6444
1655596800000|2022-06-19 00:00:00|709.55|700.45|708.07|698.97|719.34|710.24|705.78|696.68|7206
1655600400000|2022-06-19 01:00:00|708.06|698.96|696.78|687.68|710.45|701.35|695.04|685.94|6722
1655604000000|2022-06-19 02:00:00|696.79|687.69|693.43|684.33|698.63|689.53|681.48|672.38|6506
1655607600000|2022-06-19 03:00:00|693.51|684.41|692.66|683.56|707.67|698.57|690.94|681.84|6172
1655611200000|2022-06-19 04:00:00|692.67|683.57|700.64|691.54|704.58|695.48|691.43|682.33|5163
1655614800000|2022-06-19 05:00:00|700.63|691.53|693.84|684.74|712.04|702.94|684.66|675.56|7932
1655618400000|2022-06-19 06:00:00|693.82|684.72|696.67|687.57|704.93|695.83|686.01|676.91|6208
1655622000000|2022-06-19 07:00:00|696.6|687.5|696.9|687.8|706.91|697.81|694.66|685.56|5525
1655625600000|2022-06-19 08:00:00|696.89|687.79|704.4|695.3|706.25|697.15|692.5|683.4|4687
1655629200000|2022-06-19 09:00:00|704.43|695.33|710|700.9|720.19|711.09|700.94|691.84|6381
1655632800000|2022-06-19 10:00:00|709.99|700.89|733.1|724|737.92|728.82|707.89|698.79|7778
1655636400000|2022-06-19 11:00:00|733.09|723.99|727.01|717.91|735.52|726.42|725.77|716.67|5592
1655640000000|2022-06-19 12:00:00|727.02|717.92|719.8|710.7|736.32|727.22|716.88|707.78|5996
1655643600000|2022-06-19 13:00:00|719.81|710.71|716.72|707.62|728.81|719.71|715.4|706.3|4879
1655647200000|2022-06-19 14:00:00|716.69|707.59|726.67|717.57|727.22|718.12|715.29|706.19|5201
1655650800000|2022-06-19 15:00:00|726.61|717.51|740.09|730.99|741.34|732.24|721.7|712.6|5820
1655654400000|2022-06-19 16:00:00|740.05|730.95|724.78|715.68|741.04|731.94|721.4|712.3|5069
1655658000000|2022-06-19 17:00:00|724.77|715.67|729.95|720.85|731.99|722.89|718.93|709.83|4369
1655661600000|2022-06-19 18:00:00|729.94|720.84|752.42|743.32|755.64|746.54|728.31|719.21|5180
1655665200000|2022-06-19 19:00:00|752.43|743.33|746.68|737.58|760.21|751.11|743.08|733.98|7981
1655668800000|2022-06-19 20:00:00|746.67|737.57|760.49|751.39|768.48|759.38|746.11|737.01|8186
1655672400000|2022-06-19 21:00:00|760.63|751.53|750.73|741.63|760.79|751.69|748.27|739.17|3247
1655676000000|2022-06-19 22:00:00|750.6|741.5|755.4|746.3|760.32|751.22|746.58|737.48|6132
1655679600000|2022-06-19 23:00:00|755.3|746.2|756.51|747.41|757.7|748.6|748|738.9|4435
1655683200000|2022-06-20 00:00:00|756.53|747.43|738.7|729.6|760.76|751.66|738.49|729.39|6039
1655686800000|2022-06-20 01:00:00|738.75|729.65|732.4|723.3|741.15|732.05|725.07|715.97|5471
1655690400000|2022-06-20 02:00:00|732.75|723.65|730.96|721.86|740.7|731.6|721.2|712.1|4761
1655694000000|2022-06-20 03:00:00|730.94|721.84|735.55|726.45|737.7|728.6|726.9|717.8|4299
1655697600000|2022-06-20 04:00:00|735.46|726.36|728.67|719.57|740.55|731.45|727.69|718.59|3356
1655701200000|2022-06-20 05:00:00|728.68|719.58|740.47|731.37|740.9|731.8|725.4|716.3|4857
1655704800000|2022-06-20 06:00:00|740.32|731.22|743.52|734.42|743.74|734.64|729.55|720.45|4509
1655708400000|2022-06-20 07:00:00|743.47|734.37|739.59|730.49|744.18|735.08|732.37|723.27|4703
1655712000000|2022-06-20 08:00:00|739.71|730.61|752.89|743.79|756.53|747.43|737.96|728.86|6197
1655715600000|2022-06-20 09:00:00|752.9|743.8|764.54|755.44|764.85|755.75|750.17|741.07|5644
1655719200000|2022-06-20 10:00:00|764.36|755.26|798.49|789.39|800.5|791.4|760.54|751.44|6939
1655722800000|2022-06-20 11:00:00|798.62|789.52|801.35|792.25|806.45|797.35|795.29|786.19|6149
1655726400000|2022-06-20 12:00:00|801.65|792.55|794.5|785.4|802.65|793.55|782.54|773.44|5449
1655730000000|2022-06-20 13:00:00|794.6|785.5|781.73|772.63|799.77|790.67|780.74|771.64|4573
1655733600000|2022-06-20 14:00:00|781.72|772.62|798.37|789.27|800.91|791.81|781.42|772.32|5322
1655737200000|2022-06-20 15:00:00|798.47|789.37|788.23|779.13|802.93|793.83|776.5|767.4|5955
1655740800000|2022-06-20 16:00:00|788.4|779.3|780.54|771.44|789.25|780.15|774.51|765.41|5781
1655744400000|2022-06-20 17:00:00|780.68|771.58|771.68|762.58|789.41|780.31|771.65|762.55|4586
1655748000000|2022-06-20 18:00:00|771.59|762.49|776.38|767.28|777.52|768.42|766.7|757.6|5580
1655751600000|2022-06-20 19:00:00|776.65|767.55|778.83|769.73|780.9|771.8|769.29|760.19|4106
1655755200000|2022-06-20 20:00:00|778.75|769.65|786.26|777.16|788.95|779.85|774.5|765.4|4855
1655758800000|2022-06-20 21:00:00|786.24|777.14|775.8|766.7|791.45|782.35|771.97|762.87|3171
1655762400000|2022-06-20 22:00:00|775.84|766.74|786.9|777.8|789.28|780.18|767.54|758.44|4924
1655766000000|2022-06-20 23:00:00|786.87|777.77|791.49|782.39|799|789.9|779.45|770.35|5540
1655769600000|2022-06-21 00:00:00|791.78|782.68|791.57|782.47|794.71|785.61|776.85|767.75|6179
1655773200000|2022-06-21 01:00:00|791.69|782.59|790.72|781.62|797.67|788.57|780.35|771.25|5204
1655776800000|2022-06-21 02:00:00|790.8|781.7|785.97|776.87|792.28|783.18|774.7|765.6|4755
1655780400000|2022-06-21 03:00:00|786.1|777|796.52|787.42|796.85|787.75|782.51|773.41|4577
1655784000000|2022-06-21 04:00:00|796.35|787.25|812.13|803.03|816.82|807.72|795|785.9|4385
1655787600000|2022-06-21 05:00:00|812.21|803.11|821.83|812.73|825.55|816.45|809.4|800.3|5469
1655791200000|2022-06-21 06:00:00|822.26|813.16|822.05|812.95|830.89|821.79|821.32|812.22|2551
1655794800000|2022-06-21 07:00:00|822.42|813.32|813.5|804.4|823.32|814.22|809.8|800.7|3737
1655798400000|2022-06-21 08:00:00|813.67|804.57|823.25|814.15|827.98|818.88|811.94|802.84|6310
1655802000000|2022-06-21 09:00:00|823.35|814.25|814.83|805.73|827.65|818.55|814.01|804.91|4499
1655805600000|2022-06-21 10:00:00|814.91|805.81|820.37|811.27|820.73|811.63|807.62|798.52|3439
1655809200000|2022-06-21 11:00:00|820.4|811.3|799.65|790.55|820.93|811.83|797.99|788.89|5189
1655812800000|2022-06-21 12:00:00|799.6|790.5|806.05|796.95|809.97|800.87|799.43|790.33|4052
1655816400000|2022-06-21 13:00:00|805.94|796.84|825.04|815.94|826.65|817.55|798.93|789.83|6584
1655820000000|2022-06-21 14:00:00|825.03|815.93|825|815.9|831.68|822.58|815.13|806.03|6542
1655823600000|2022-06-21 15:00:00|825.03|815.93|812.7|803.6|825.68|816.58|810.84|801.74|5111
1655827200000|2022-06-21 16:00:00|812.75|803.65|812.7|803.6|820.22|811.12|809.4|800.3|4470
1655830800000|2022-06-21 17:00:00|812.63|803.53|802.83|793.73|817.03|807.93|802.07|792.97|4388
1655834400000|2022-06-21 18:00:00|802.82|793.72|795.97|786.87|803.84|794.74|793.05|783.95|4833
1655838000000|2022-06-21 19:00:00|795.96|786.86|784.56|775.46|804.47|795.37|783.02|773.92|4718
1655841600000|2022-06-21 20:00:00|784.7|775.6|779.91|770.81|787.76|778.66|778.73|769.63|5468
1655845200000|2022-06-21 21:00:00|779.92|770.82|784.53|775.43|786.52|777.42|778.64|769.54|2582
1655848800000|2022-06-21 22:00:00|784.64|775.54|788.41|779.31|789.59|780.49|778.22|769.12|3387
1655852400000|2022-06-21 23:00:00|788.63|779.53|779.91|770.81|791.42|782.32|772|762.9|4275
1655856000000|2022-06-22 00:00:00|779.95|770.85|770.54|761.44|781.12|772.02|761.91|752.81|5925
1655859600000|2022-06-22 01:00:00|770.61|761.51|756.73|747.63|778.34|769.24|756.38|747.28|4969
1655863200000|2022-06-22 02:00:00|756.33|747.23|759.39|750.29|761.65|752.55|754.25|745.15|5143
1655866800000|2022-06-22 03:00:00|759.1|750|751.33|742.23|762.95|753.85|749.44|740.34|3714
1655870400000|2022-06-22 04:00:00|751.1|742|757.67|748.57|759.05|749.95|749.39|740.29|4150
1655874000000|2022-06-22 05:00:00|757.96|748.86|758.83|749.73|766.95|757.85|757.75|748.65|2630
1655877600000|2022-06-22 06:00:00|758.77|749.67|752.43|743.33|762.9|753.8|743.86|734.76|4943
1655881200000|2022-06-22 07:00:00|752.45|743.35|743.96|734.86|753.72|744.62|742.34|733.24|4790
1655884800000|2022-06-22 08:00:00|743.97|734.87|751.94|742.84|752.85|743.75|739.6|730.5|4291
1655888400000|2022-06-22 09:00:00|751.96|742.86|765.42|756.32|765.91|756.81|750.99|741.89|4134
1655892000000|2022-06-22 10:00:00|764.75|755.65|760.11|751.01|767.17|758.07|757.12|748.02|3358
1655895600000|2022-06-22 11:00:00|760.1|751|763.46|754.36|769.98|760.88|759|749.9|4613
1655899200000|2022-06-22 12:00:00|763.67|754.57|759.65|750.55|766.13|757.03|750.38|741.28|4588
1655902800000|2022-06-22 13:00:00|759.67|750.57|777.65|768.55|779.3|770.2|754.68|745.58|7573
1655906400000|2022-06-22 14:00:00|777.56|768.46|774.63|765.53|785.6|776.5|773.73|764.63|7771
1655910000000|2022-06-22 15:00:00|774.62|765.52|755.64|746.54|775.75|766.65|754.91|745.81|6698
1655913600000|2022-06-22 16:00:00|755.7|746.6|761.4|752.3|761.99|752.89|746.25|737.15|8144
1655917200000|2022-06-22 17:00:00|761.45|752.35|765.41|756.31|769.05|759.95|758.4|749.3|6303
1655920800000|2022-06-22 18:00:00|765.46|756.36|764.28|755.18|771.06|761.96|762.93|753.83|5565
1655924400000|2022-06-22 19:00:00|764.31|755.21|759.92|750.82|767.25|758.15|751.9|742.8|5461
1655928000000|2022-06-22 20:00:00|759.96|750.86|747.69|738.59|763.9|754.8|743.92|734.82|6044
1655931600000|2022-06-22 21:00:00|747.73|738.63|754.42|745.32|755.7|746.6|743.85|734.75|3812
1655935200000|2022-06-22 22:00:00|754.52|745.42|754.99|745.89|758.85|749.75|750.05|740.95|3382
1655938800000|2022-06-22 23:00:00|754.65|745.55|742.95|733.85|757.75|748.65|741.9|732.8|3424
1655942400000|2022-06-23 00:00:00|742.85|733.75|761.51|752.41|766.08|756.98|739.77|730.67|7317
1655946000000|2022-06-23 01:00:00|761.46|752.36|757.46|748.36|768.5|759.4|757.32|748.22|4481
1655949600000|2022-06-23 02:00:00|757.55|748.45|759.45|750.35|761.9|752.8|754.57|745.47|3595
1655953200000|2022-06-23 03:00:00|759.4|750.3|754.55|745.45|760.14|751.04|753.59|744.49|3803
1655956800000|2022-06-23 04:00:00|754.5|745.4|764.88|755.78|766.42|757.32|753.51|744.41|4882
1655960400000|2022-06-23 05:00:00|764.91|755.81|765.15|756.05|770.36|761.26|759.38|750.28|4291
1655964000000|2022-06-23 06:00:00|764.75|755.65|768.85|759.75|774.9|765.8|761.35|752.25|4849
1655967600000|2022-06-23 07:00:00|768.95|759.85|761.37|752.27|773.09|763.99|760.43|751.33|3857
1655971200000|2022-06-23 08:00:00|761.52|752.42|758.51|749.41|768.95|759.85|755.43|746.33|3223
1655974800000|2022-06-23 09:00:00|758.41|749.31|763.96|754.86|766.16|757.06|755.23|746.13|3250
1655978400000|2022-06-23 10:00:00|763.82|754.72|770.4|761.3|773.7|764.6|762.09|752.99|4362
1655982000000|2022-06-23 11:00:00|770.35|761.25|765.7|756.6|770.8|761.7|762.83|753.73|3357
1655985600000|2022-06-23 12:00:00|765.53|756.43|770.7|761.6|780.75|771.65|763.58|754.48|6670
1655989200000|2022-06-23 13:00:00|770.8|761.7|763.75|754.65|775.64|766.54|762.24|753.14|4747
1655992800000|2022-06-23 14:00:00|764.3|755.2|768.55|759.45|769.39|760.29|756.26|747.16|4904
1655996400000|2022-06-23 15:00:00|768.6|759.5|759.95|750.85|771.7|762.6|752.63|743.53|5885
1656000000000|2022-06-23 16:00:00|760.2|751.1|754.7|745.6|761.85|752.75|754.7|745.6|4712
1656003600000|2022-06-23 17:00:00|754.66|745.56|756.5|747.4|760.55|751.45|749.3|740.2|4683
1656007200000|2022-06-23 18:00:00|756.49|747.39|756.35|747.25|761.77|752.67|754.31|745.21|4060
1656010800000|2022-06-23 19:00:00|756.7|747.6|776.81|767.71|778.66|769.56|754.55|745.45|5401
1656014400000|2022-06-23 20:00:00|776.83|767.73|774.62|765.52|785.84|776.74|772.35|763.25|6094
1656018000000|2022-06-23 21:00:00|774.59|765.49|766.6|757.5|775.51|766.41|766.45|757.35|2342
1656021600000|2022-06-23 22:00:00|766.65|757.55|774.25|765.15|782.75|773.65|766.25|757.15|5405
1656025200000|2022-06-23 23:00:00|774.22|765.12|781.8|772.7|785.79|776.69|773.6|764.5|3789
1656028800000|2022-06-24 00:00:00|781.75|772.65|778.99|769.89|790.4|781.3|777.59|768.49|4879
1656032400000|2022-06-24 01:00:00|779.03|769.93|791.24|782.14|797.44|788.34|776.63|767.53|5231
1656036000000|2022-06-24 02:00:00|791.21|782.11|803.17|794.07|813.65|804.55|791.21|782.11|4930
1656039600000|2022-06-24 03:00:00|803.21|794.11|802.7|793.6|809.8|800.7|802.25|793.15|3627
1656043200000|2022-06-24 04:00:00|802.68|793.58|793.85|784.75|806.55|797.45|792.45|783.35|3451
1656046800000|2022-06-24 05:00:00|793.88|784.78|789.4|780.3|801.6|792.5|786.86|777.76|3440
1656050400000|2022-06-24 06:00:00|789.45|780.35|787.57|778.47|790.99|781.89|784.43|775.33|3776
1656054000000|2022-06-24 07:00:00|787.6|778.5|795.05|785.95|798.81|789.71|784.4|775.3|4506
1656057600000|2022-06-24 08:00:00|794.9|785.8|805.68|796.58|811.75|802.65|794.85|785.75|4272
1656061200000|2022-06-24 09:00:00|805.65|796.55|799.29|790.19|807.7|798.6|795.58|786.48|3704
1656064800000|2022-06-24 10:00:00|799.34|790.24|804.85|795.75|806.39|797.29|797|787.9|3677
1656068400000|2022-06-24 11:00:00|804.87|795.77|809.7|800.6|821.19|812.09|804|794.9|6372
1656072000000|2022-06-24 12:00:00|809.65|800.55|816.71|807.61|822.2|813.1|806.8|797.7|6515
1656075600000|2022-06-24 13:00:00|816.63|807.53|815.55|806.45|823.95|814.85|815.25|806.15|5758
1656079200000|2022-06-24 14:00:00|815.6|806.5|807.96|798.86|821.65|812.55|803.25|794.15|5388
1656082800000|2022-06-24 15:00:00|807.97|798.87|812.03|802.93|815.89|806.79|802.72|793.62|5444
1656086400000|2022-06-24 16:00:00|812.05|802.95|814.73|805.63|816.05|806.95|803.87|794.77|4930
1656090000000|2022-06-24 17:00:00|814.75|805.65|806.02|796.92|820.29|811.19|805.16|796.06|5277
1656093600000|2022-06-24 18:00:00|806.01|796.91|814.51|805.41|814.91|805.81|803.71|794.61|3231
1656097200000|2022-06-24 19:00:00|814.52|805.42|822.93|813.83|823.03|813.93|809.76|800.66|3470
1656100800000|2022-06-24 20:00:00|822.98|813.88|816|806.9|828.53|819.43|815.83|806.73|3882
1656140400000|2022-06-25 07:00:00|830.76|821.66|831.73|822.63|835.28|826.18|827.88|818.78|4301
1656144000000|2022-06-25 08:00:00|831.72|822.62|826.35|817.25|835.17|826.07|824.31|815.21|4095
1656147600000|2022-06-25 09:00:00|826.36|817.26|833.86|824.76|838.73|829.63|825.9|816.8|3386
1656151200000|2022-06-25 10:00:00|833.63|824.53|834.23|825.13|841|831.9|832.1|823|3711
1656154800000|2022-06-25 11:00:00|834.24|825.14|821.11|812.01|837.91|828.81|819.88|810.78|3958
1656158400000|2022-06-25 12:00:00|821.1|812|796.81|787.71|824.21|815.11|794.19|785.09|6285
1656162000000|2022-06-25 13:00:00|796.79|787.69|802.17|793.07|806.91|797.81|792.01|782.91|5194
1656165600000|2022-06-25 14:00:00|802.19|793.09|799.08|789.98|806|796.9|795.29|786.19|4446
1656169200000|2022-06-25 15:00:00|799.12|790.02|784.94|775.84|802.74|793.64|783.78|774.68|4743
1656172800000|2022-06-25 16:00:00|784.91|775.81|795.25|786.15|796.09|786.99|783.92|774.82|3760
1656176400000|2022-06-25 17:00:00|795.22|786.12|798.9|789.8|803.58|794.48|790.14|781.04|4200
1656180000000|2022-06-25 18:00:00|798.91|789.81|807.02|797.92|807.05|797.95|793.61|784.51|3481
1656183600000|2022-06-25 19:00:00|806.97|797.87|805.27|796.17|808.8|799.7|802.79|793.69|3005
1656187200000|2022-06-25 20:00:00|805.29|796.19|804.25|795.15|808.14|799.04|800.15|791.05|2932
1656190800000|2022-06-25 21:00:00|804.3|795.2|819.92|810.82|820.32|811.22|803.15|794.05|3743
1656194400000|2022-06-25 22:00:00|820|810.9|813.73|804.63|821.79|812.69|810.8|801.7|3515
1656198000000|2022-06-25 23:00:00|813.75|804.65|817.7|808.6|820.61|811.51|812.72|803.62|2881
1656201600000|2022-06-26 00:00:00|817.71|808.61|816.8|807.7|822.88|813.78|809.6|800.5|3566
1656205200000|2022-06-26 01:00:00|816.81|807.71|808.98|799.88|826.25|817.15|803.61|794.51|3981
1656208800000|2022-06-26 02:00:00|808.95|799.85|810.87|801.77|816.22|807.12|805.01|795.91|3334
1656212400000|2022-06-26 03:00:00|810.84|801.74|812.18|803.08|814.2|805.1|809.28|800.18|2087
1656216000000|2022-06-26 04:00:00|812.2|803.1|812.96|803.86|816.23|807.13|808.83|799.73|2551
1656219600000|2022-06-26 05:00:00|813|803.9|814.01|804.91|816.04|806.94|808.8|799.7|2524
1656223200000|2022-06-26 06:00:00|813.96|804.86|829.02|819.92|829.82|820.72|810.67|801.57|3686
1656226800000|2022-06-26 07:00:00|829.03|819.93|826.25|817.15|832.8|823.7|823.27|814.17|3377
1656230400000|2022-06-26 08:00:00|826.28|817.18|830.56|821.46|834.18|825.08|825.99|816.89|2747
1656234000000|2022-06-26 09:00:00|830.72|821.62|822.36|813.26|832.94|823.84|819.28|810.18|3649
1656237600000|2022-06-26 10:00:00|822.46|813.36|825.75|816.65|826.04|816.94|819.06|809.96|2789
1656241200000|2022-06-26 11:00:00|825.74|816.64|842.63|833.53|847.34|838.24|822.99|813.89|4325
1656244800000|2022-06-26 12:00:00|842.61|833.51|828.29|819.19|852.85|843.75|827.03|817.93|5624
1656248400000|2022-06-26 13:00:00|828.28|819.18|828.68|819.58|829.5|820.4|822.77|813.67|5100
1656252000000|2022-06-26 14:00:00|828.72|819.62|827.19|818.09|834.11|825.01|827.04|817.94|3542
1656255600000|2022-06-26 15:00:00|827.2|818.1|817.02|807.92|827.98|818.88|807.35|798.25|5108
1656259200000|2022-06-26 16:00:00|817|807.9|814.79|805.69|820.23|811.13|811.31|802.21|3801
1656262800000|2022-06-26 17:00:00|814.8|805.7|806.85|797.75|815.93|806.83|800.93|791.83|4403
1656266400000|2022-06-26 18:00:00|806.72|797.62|802.74|793.64|806.99|797.89|795.91|786.81|4552
1656270000000|2022-06-26 19:00:00|802.72|793.62|807.87|798.77|810.03|800.93|801.15|792.05|3342
1656273600000|2022-06-26 20:00:00|807.85|798.75|826.61|817.51|826.79|817.69|807.04|797.94|3998
1656277200000|2022-06-26 21:00:00|826.63|817.53|819.94|810.84|831.13|822.03|818.2|809.1|3177
1656280800000|2022-06-26 22:00:00|819.98|810.88|797|787.9|820.97|811.87|788.02|778.92|4245
1656284400000|2022-06-26 23:00:00|796.84|787.74|788.28|779.18|801.18|792.08|786.05|776.95|3079
1656288000000|2022-06-27 00:00:00|788.25|779.15|797.1|788|799.05|789.95|785.13|776.03|3182
1656291600000|2022-06-27 01:00:00|797.13|788.03|798.1|789|800.1|791|790.15|781.05|2547
1656295200000|2022-06-27 02:00:00|798.05|788.95|803.28|794.18|803.96|794.86|796.74|787.64|3343
1656298800000|2022-06-27 03:00:00|803.27|794.17|804.4|795.3|806.8|797.7|799.93|790.83|3128
1656302400000|2022-06-27 04:00:00|804.6|795.5|805.43|796.33|805.51|796.41|798.16|789.06|2119
1656306000000|2022-06-27 05:00:00|805.35|796.25|799.94|790.84|806.68|797.58|796.56|787.46|2585
1656309600000|2022-06-27 06:00:00|799.91|790.81|804.29|795.19|804.73|795.63|797.15|788.05|1704
1656313200000|2022-06-27 07:00:00|804.25|795.15|813|803.9|813.65|804.55|803.34|794.24|3061
1656316800000|2022-06-27 08:00:00|812.92|803.82|821.73|812.63|823.22|814.12|812.85|803.75|2916
1656320400000|2022-06-27 09:00:00|821.75|812.65|820.37|811.27|823.09|813.99|819.05|809.95|1932
1656324000000|2022-06-27 10:00:00|820.38|811.28|823.26|814.16|824.74|815.64|819.05|809.95|2019
1656327600000|2022-06-27 11:00:00|823.27|814.17|813.94|804.84|824.3|815.2|812.89|803.79|2217
1656331200000|2022-06-27 12:00:00|813.93|804.83|813.51|804.41|818.05|808.95|809.15|800.05|3000
1656334800000|2022-06-27 13:00:00|813.52|804.42|791.94|782.84|821.12|812.02|791.68|782.58|4832
1656338400000|2022-06-27 14:00:00|791.93|782.83|795.84|786.74|797.07|787.97|785.13|776.03|5259
1656342000000|2022-06-27 15:00:00|795.86|786.76|799.72|790.62|801.57|792.47|790.19|781.09|3991
1656345600000|2022-06-27 16:00:00|799.66|790.56|793.94|784.84|799.72|790.62|788.83|779.73|3969
1656349200000|2022-06-27 17:00:00|793.86|784.76|787.93|778.83|794.55|785.45|787.8|778.7|4043
1656352800000|2022-06-27 18:00:00|787.89|778.79|785.53|776.43|795.23|786.13|773.74|764.64|5234
1656356400000|2022-06-27 19:00:00|785.44|776.34|781.8|772.7|785.59|776.49|776.59|767.49|4459
1656360000000|2022-06-27 20:00:00|781.81|772.71|784.21|775.11|787.07|777.97|779.93|770.83|2721
1656363600000|2022-06-27 21:00:00|784.19|775.09|782.28|773.18|787.94|778.84|782.24|773.14|1574
1656367200000|2022-06-27 22:00:00|782.27|773.17|786.47|777.37|793.67|784.57|781.6|772.5|3256
1656370800000|2022-06-27 23:00:00|786.54|777.44|778.59|769.49|790.81|781.71|775.52|766.42|3037
1656374400000|2022-06-28 00:00:00|778.55|769.45|772.84|763.74|787.5|778.4|767.61|758.51|4631
1656378000000|2022-06-28 01:00:00|772.85|763.75|759.08|749.98|776.78|767.68|756.26|747.16|4938
1656381600000|2022-06-28 02:00:00|759.09|749.99|759.45|750.35|762.21|753.11|751.64|742.54|4716
1656385200000|2022-06-28 03:00:00|759.5|750.4|761.23|752.13|763.63|754.53|758.05|748.95|3626
1656388800000|2022-06-28 04:00:00|761.26|752.16|766.05|756.95|767.57|758.47|758.95|749.85|3350
1656392400000|2022-06-28 05:00:00|766.07|756.97|764.48|755.38|770.84|761.74|763.91|754.81|3807
1656396000000|2022-06-28 06:00:00|764.57|755.47|772.23|763.13|776.59|767.49|764.57|755.47|3116
1656399600000|2022-06-28 07:00:00|772.24|763.14|776.22|767.12|778.69|769.59|772.17|763.07|3234
1656403200000|2022-06-28 08:00:00|776.21|767.11|787.99|778.89|789.83|780.73|773.96|764.86|3776
1656406800000|2022-06-28 09:00:00|787.98|778.88|785.91|776.81|792.98|783.88|785.91|776.81|3598
1656410400000|2022-06-28 10:00:00|785.92|776.82|783.33|774.23|788.87|779.77|780.73|771.63|3582
1656414000000|2022-06-28 11:00:00|783.34|774.24|790.09|780.99|792.96|783.86|779.08|769.98|3585
1656417600000|2022-06-28 12:00:00|790.12|781.02|794.82|785.72|803|793.9|789.08|779.98|4641
1656421200000|2022-06-28 13:00:00|794.55|785.45|799.16|790.06|803.9|794.8|790.31|781.21|4761
1656424800000|2022-06-28 14:00:00|799.14|790.04|780.84|771.74|801.52|792.42|775.18|766.08|4960
1656428400000|2022-06-28 15:00:00|780.81|771.71|762.17|753.07|780.81|771.71|762.05|752.95|5975
1656432000000|2022-06-28 16:00:00|762.22|753.12|765.69|756.59|769.05|759.95|757.11|748.01|5617
1656435600000|2022-06-28 17:00:00|765.7|756.6|766.11|757.01|768.2|759.1|760.85|751.75|3557
1656439200000|2022-06-28 18:00:00|766.12|757.02|753.96|744.86|766.18|757.08|746.57|737.47|3819
1656442800000|2022-06-28 19:00:00|753.92|744.82|751.16|742.06|755.13|746.03|748.91|739.81|3211
1656446400000|2022-06-28 20:00:00|751.15|742.05|754.17|745.07|756.32|747.22|746.76|737.66|3559
1656450000000|2022-06-28 21:00:00|754.16|745.06|754.99|745.89|755.51|746.41|754.16|745.06|245
1656453600000|2022-06-28 22:00:00|756.83|747.73|735.98|726.88|756.84|747.74|733.3|724.2|3452
1656457200000|2022-06-28 23:00:00|735.95|726.85|735.71|726.61|740.95|731.85|730.38|721.28|4606
1656460800000|2022-06-29 00:00:00|735.65|726.55|735.4|726.3|741.2|732.1|730.84|721.74|4566
1656464400000|2022-06-29 01:00:00|735.46|726.36|743.97|734.87|745.78|736.68|734.93|725.83|3609
1656468000000|2022-06-29 02:00:00|744.03|734.93|747.03|737.93|748.82|739.72|735.85|726.75|3534
1656471600000|2022-06-29 03:00:00|747.02|737.92|733.98|724.88|748.08|738.98|731.52|722.42|4147
1656475200000|2022-06-29 04:00:00|733.93|724.83|731.44|722.34|736.74|727.64|726.17|717.07|4078
1656478800000|2022-06-29 05:00:00|731.43|722.33|725.44|716.34|734.69|725.59|718.78|709.68|3762
1656482400000|2022-06-29 06:00:00|725.38|716.28|718.22|709.12|725.9|716.8|710.05|700.95|4940
1656486000000|2022-06-29 07:00:00|718.21|709.11|728.93|719.83|730.31|721.21|715.98|706.88|4127
1656489600000|2022-06-29 08:00:00|728.94|719.84|723.67|714.57|731.56|722.46|721.81|712.71|3110
1656493200000|2022-06-29 09:00:00|723.65|714.55|728.38|719.28|734.91|725.81|722.06|712.96|3291
1656496800000|2022-06-29 10:00:00|728.39|719.29|726.78|717.68|730.87|721.77|723.77|714.67|3261
1656500400000|2022-06-29 11:00:00|726.75|717.65|724.71|715.61|727.68|718.58|717.12|708.02|4378
1656504000000|2022-06-29 12:00:00|724.74|715.64|713.32|704.22|729.91|720.81|711.57|702.47|4828
1656507600000|2022-06-29 13:00:00|713.65|704.55|721.35|712.25|723.05|713.95|705.66|696.56|6274
1656511200000|2022-06-29 14:00:00|721.33|712.23|726.56|717.46|730.89|721.79|719.83|710.73|5391
1656514800000|2022-06-29 15:00:00|726.51|717.41|723.53|714.43|727.7|718.6|718.73|709.63|4226
1656518400000|2022-06-29 16:00:00|723.59|714.49|713.91|704.81|724.91|715.81|709.96|700.86|4476
1656522000000|2022-06-29 17:00:00|713.87|704.77|720.05|710.95|720.19|711.09|708.34|699.24|4554
1656525600000|2022-06-29 18:00:00|720.06|710.96|712.06|702.96|724.83|715.73|711.95|702.85|3980
1656529200000|2022-06-29 19:00:00|712.05|702.95|719.14|710.04|720.35|711.25|707.86|698.76|3166
1656532800000|2022-06-29 20:00:00|719.13|710.03|715.41|706.31|725.77|716.67|713.23|704.13|3576
1656536400000|2022-06-29 21:00:00|715.42|706.32|715.88|706.78|720.04|710.94|714.14|705.04|2116
1656540000000|2022-06-29 22:00:00|715.86|706.76|711.28|702.18|719.66|710.56|705.73|696.63|2666
1656543600000|2022-06-29 23:00:00|711.29|702.19|707.91|698.81|711.45|702.35|699.76|690.66|3409
1656547200000|2022-06-30 00:00:00|707.97|698.87|695.05|685.95|708.19|699.09|694.6|685.5|4222
1656550800000|2022-06-30 01:00:00|695.03|685.93|694.91|685.81|700.43|691.33|687.72|678.62|3421
1656554400000|2022-06-30 02:00:00|694.9|685.8|700.32|691.22|703.67|694.57|694.43|685.33|2103
1656558000000|2022-06-30 03:00:00|700.48|691.38|696.38|687.28|701.36|692.26|693.86|684.76|2602
1656561600000|2022-06-30 04:00:00|696.29|687.19|692.55|683.45|701.4|692.3|691.05|681.95|2394
1656565200000|2022-06-30 05:00:00|693.05|683.95|694.95|685.85|696.85|687.75|686.06|676.96|3290
1656568800000|2022-06-30 06:00:00|694.81|685.71|683.41|674.31|697.8|688.7|680.97|671.87|4795
1656572400000|2022-06-30 07:00:00|683.55|674.45|685.15|676.05|691.02|681.92|681.7|672.6|4041
1656576000000|2022-06-30 08:00:00|685.09|675.99|680.08|670.98|685.34|676.24|676.5|667.4|4123
1656579600000|2022-06-30 09:00:00|680.02|670.92|682.2|673.1|683.45|674.35|669.09|659.99|6379
1656583200000|2022-06-30 10:00:00|682.21|673.11|678.65|669.55|682.85|673.75|672.13|663.03|3733
1656586800000|2022-06-30 11:00:00|678.64|669.54|678.94|669.84|685.29|676.19|673.63|664.53|4109
1656590400000|2022-06-30 12:00:00|678.92|669.82|690.66|681.56|693.3|684.2|677.47|668.37|5385
1656594000000|2022-06-30 13:00:00|690.67|681.57|672.2|663.1|694.21|685.11|668.61|659.51|5925
1656597600000|2022-06-30 14:00:00|672.25|663.15|683.61|674.51|684.98|675.88|671.79|662.69|3927
1656601200000|2022-06-30 15:00:00|683.69|674.59|687.09|677.99|695.85|686.75|682.95|673.85|4106
1656604800000|2022-06-30 16:00:00|686.98|677.88|686.54|677.44|698.82|689.72|682.15|673.05|4470
1656608400000|2022-06-30 17:00:00|686.56|677.46|689.8|680.7|694.8|685.7|684.7|675.6|3701
1656612000000|2022-06-30 18:00:00|689.83|680.73|682.64|673.54|691|681.9|677.72|668.62|3839
1656615600000|2022-06-30 19:00:00|682.85|673.75|685.17|676.07|688.31|679.21|678.55|669.45|4475
1656619200000|2022-06-30 20:00:00|685.23|676.13|675.73|666.63|687.8|678.7|672.23|663.13|4991
1656622800000|2022-06-30 21:00:00|675.78|666.68|678.41|669.31|685.3|676.2|675.15|666.05|2935
1656626400000|2022-06-30 22:00:00|678.38|669.28|683.96|674.86|691.88|682.78|678.12|669.02|4628
1656630000000|2022-06-30 23:00:00|683.95|674.85|711.02|701.92|714.4|705.3|675.7|666.6|5817
1656633600000|2022-07-01 00:00:00|711.03|701.93|717.28|708.18|729.77|720.67|702.75|693.65|8096
1656637200000|2022-07-01 01:00:00|717.29|708.19|715.92|706.82|723.81|714.71|712.25|703.15|5422
1656640800000|2022-07-01 02:00:00|715.94|706.84|708.77|699.67|718.47|709.37|708.7|699.6|4960
1656644400000|2022-07-01 03:00:00|708.78|699.68|689.03|679.93|711.65|702.55|687.57|678.47|5261
1656648000000|2022-07-01 04:00:00|689.04|679.94|681.16|672.06|690.53|681.43|679.16|670.06|5628
1656651600000|2022-07-01 05:00:00|681.14|672.04|664.98|655.88|683.52|674.42|658.99|649.89|6556
1656655200000|2022-07-01 06:00:00|664.93|655.83|673.59|664.49|675.14|666.04|664.04|654.94|4683
1656658800000|2022-07-01 07:00:00|673.58|664.48|683.82|674.72|684.95|675.85|671.19|662.09|5424
1656662400000|2022-07-01 08:00:00|683.83|674.73|682.34|673.24|692.5|683.4|678.55|669.45|5115
1656666000000|2022-07-01 09:00:00|682.33|673.23|681.73|672.63|685.92|676.82|678.79|669.69|4546
1656669600000|2022-07-01 10:00:00|681.78|672.68|671.19|662.09|683.99|674.89|669.07|659.97|4404
1656673200000|2022-07-01 11:00:00|671.2|662.1|674.78|665.68|676.12|667.02|666.96|657.86|4072
1656676800000|2022-07-01 12:00:00|674.82|665.72|671.59|662.49|677.8|668.7|670.17|661.07|3991
1656680400000|2022-07-01 13:00:00|671.2|662.1|683.14|674.04|687.05|677.95|670.49|661.39|5882
1656684000000|2022-07-01 14:00:00|683|673.9|676.31|667.21|684.72|675.62|669.05|659.95|6491
1656687600000|2022-07-01 15:00:00|676.38|667.28|675.09|665.99|680.8|671.7|672.03|662.93|5803
1656691200000|2022-07-01 16:00:00|675|665.9|678.35|669.25|684.6|675.5|673.02|663.92|3997
1656694800000|2022-07-01 17:00:00|678.22|669.12|684.77|675.67|685.62|676.52|675.25|666.15|3944
1656698400000|2022-07-01 18:00:00|684.85|675.75|683.2|674.1|686.95|677.85|679.74|670.64|3469
1656702000000|2022-07-01 19:00:00|683.22|674.12|687.55|678.45|688.91|679.81|681.16|672.06|2934
1656705600000|2022-07-01 20:00:00|687.6|678.5|692.02|682.92|698.07|688.97|685.15|676.05|2827
1656453600000|2022-06-28 22:00:00|756.83|747.73|735.98|726.88|756.84|747.74|733.3|724.2|3452
1656457200000|2022-06-28 23:00:00|735.95|726.85|735.71|726.61|740.95|731.85|730.38|721.28|4606
1656460800000|2022-06-29 00:00:00|735.65|726.55|735.4|726.3|741.2|732.1|730.84|721.74|4566
1656464400000|2022-06-29 01:00:00|735.46|726.36|743.97|734.87|745.78|736.68|734.93|725.83|3609
1656468000000|2022-06-29 02:00:00|744.03|734.93|747.03|737.93|748.82|739.72|735.85|726.75|3534
1656471600000|2022-06-29 03:00:00|747.02|737.92|733.98|724.88|748.08|738.98|731.52|722.42|4147
1656475200000|2022-06-29 04:00:00|733.93|724.83|731.44|722.34|736.74|727.64|726.17|717.07|4078
1656478800000|2022-06-29 05:00:00|731.43|722.33|725.44|716.34|734.69|725.59|718.78|709.68|3762
1656482400000|2022-06-29 06:00:00|725.38|716.28|718.22|709.12|725.9|716.8|710.05|700.95|4940
1656486000000|2022-06-29 07:00:00|718.21|709.11|728.93|719.83|730.31|721.21|715.98|706.88|4127
1656489600000|2022-06-29 08:00:00|728.94|719.84|723.67|714.57|731.56|722.46|721.81|712.71|3110
1656493200000|2022-06-29 09:00:00|723.65|714.55|728.38|719.28|734.91|725.81|722.06|712.96|3291
1656496800000|2022-06-29 10:00:00|728.39|719.29|726.78|717.68|730.87|721.77|723.77|714.67|3261
1656500400000|2022-06-29 11:00:00|726.75|717.65|724.71|715.61|727.68|718.58|717.12|708.02|4378
1656504000000|2022-06-29 12:00:00|724.74|715.64|713.32|704.22|729.91|720.81|711.57|702.47|4828
1656507600000|2022-06-29 13:00:00|713.65|704.55|721.35|712.25|723.05|713.95|705.66|696.56|6274
1656511200000|2022-06-29 14:00:00|721.33|712.23|726.56|717.46|730.89|721.79|719.83|710.73|5391
1656514800000|2022-06-29 15:00:00|726.51|717.41|723.53|714.43|727.7|718.6|718.73|709.63|4226
1656518400000|2022-06-29 16:00:00|723.59|714.49|713.91|704.81|724.91|715.81|709.96|700.86|4476
1656522000000|2022-06-29 17:00:00|713.87|704.77|720.05|710.95|720.19|711.09|708.34|699.24|4554
1656525600000|2022-06-29 18:00:00|720.06|710.96|712.06|702.96|724.83|715.73|711.95|702.85|3980
1656529200000|2022-06-29 19:00:00|712.05|702.95|719.14|710.04|720.35|711.25|707.86|698.76|3166
1656532800000|2022-06-29 20:00:00|719.13|710.03|715.41|706.31|725.77|716.67|713.23|704.13|3576
1656536400000|2022-06-29 21:00:00|715.42|706.32|715.88|706.78|720.04|710.94|714.14|705.04|2116
1656540000000|2022-06-29 22:00:00|715.86|706.76|711.28|702.18|719.66|710.56|705.73|696.63|2666
1656543600000|2022-06-29 23:00:00|711.29|702.19|707.91|698.81|711.45|702.35|699.76|690.66|3409
1656547200000|2022-06-30 00:00:00|707.97|698.87|695.05|685.95|708.19|699.09|694.6|685.5|4222
1656550800000|2022-06-30 01:00:00|695.03|685.93|694.91|685.81|700.43|691.33|687.72|678.62|3421
1656554400000|2022-06-30 02:00:00|694.9|685.8|700.32|691.22|703.67|694.57|694.43|685.33|2103
1656558000000|2022-06-30 03:00:00|700.48|691.38|696.38|687.28|701.36|692.26|693.86|684.76|2602
1656561600000|2022-06-30 04:00:00|696.29|687.19|692.55|683.45|701.4|692.3|691.05|681.95|2394
1656565200000|2022-06-30 05:00:00|693.05|683.95|694.95|685.85|696.85|687.75|686.06|676.96|3290
1656568800000|2022-06-30 06:00:00|694.81|685.71|683.41|674.31|697.8|688.7|680.97|671.87|4795
1656572400000|2022-06-30 07:00:00|683.55|674.45|685.15|676.05|691.02|681.92|681.7|672.6|4041
1656576000000|2022-06-30 08:00:00|685.09|675.99|680.08|670.98|685.34|676.24|676.5|667.4|4123
1656579600000|2022-06-30 09:00:00|680.02|670.92|682.2|673.1|683.45|674.35|669.09|659.99|6379
1656583200000|2022-06-30 10:00:00|682.21|673.11|678.65|669.55|682.85|673.75|672.13|663.03|3733
1656586800000|2022-06-30 11:00:00|678.64|669.54|678.94|669.84|685.29|676.19|673.63|664.53|4109
1656590400000|2022-06-30 12:00:00|678.92|669.82|690.66|681.56|693.3|684.2|677.47|668.37|5385
1656594000000|2022-06-30 13:00:00|690.67|681.57|672.2|663.1|694.21|685.11|668.61|659.51|5925
1656597600000|2022-06-30 14:00:00|672.25|663.15|683.61|674.51|684.98|675.88|671.79|662.69|3927
1656601200000|2022-06-30 15:00:00|683.69|674.59|687.09|677.99|695.85|686.75|682.95|673.85|4106
1656604800000|2022-06-30 16:00:00|686.98|677.88|686.54|677.44|698.82|689.72|682.15|673.05|4470
1656608400000|2022-06-30 17:00:00|686.56|677.46|689.8|680.7|694.8|685.7|684.7|675.6|3701
1656612000000|2022-06-30 18:00:00|689.83|680.73|682.64|673.54|691|681.9|677.72|668.62|3839
1656615600000|2022-06-30 19:00:00|682.85|673.75|685.17|676.07|688.31|679.21|678.55|669.45|4475
1656619200000|2022-06-30 20:00:00|685.23|676.13|675.73|666.63|687.8|678.7|672.23|663.13|4991
1656622800000|2022-06-30 21:00:00|675.78|666.68|678.41|669.31|685.3|676.2|675.15|666.05|2935
1656626400000|2022-06-30 22:00:00|678.38|669.28|683.96|674.86|691.88|682.78|678.12|669.02|4628
1656630000000|2022-06-30 23:00:00|683.95|674.85|711.02|701.92|714.4|705.3|675.7|666.6|5817
1656633600000|2022-07-01 00:00:00|711.03|701.93|717.28|708.18|729.77|720.67|702.75|693.65|8096
1656637200000|2022-07-01 01:00:00|717.29|708.19|715.92|706.82|723.81|714.71|712.25|703.15|5422
1656640800000|2022-07-01 02:00:00|715.94|706.84|708.77|699.67|718.47|709.37|708.7|699.6|4960
1656644400000|2022-07-01 03:00:00|708.78|699.68|689.03|679.93|711.65|702.55|687.57|678.47|5261
1656648000000|2022-07-01 04:00:00|689.04|679.94|681.16|672.06|690.53|681.43|679.16|670.06|5628
1656651600000|2022-07-01 05:00:00|681.14|672.04|664.98|655.88|683.52|674.42|658.99|649.89|6556
1656655200000|2022-07-01 06:00:00|664.93|655.83|673.59|664.49|675.14|666.04|664.04|654.94|4683
1656658800000|2022-07-01 07:00:00|673.58|664.48|683.82|674.72|684.95|675.85|671.19|662.09|5424
1656662400000|2022-07-01 08:00:00|683.83|674.73|682.34|673.24|692.5|683.4|678.55|669.45|5115
1656666000000|2022-07-01 09:00:00|682.33|673.23|681.73|672.63|685.92|676.82|678.79|669.69|4546
1656669600000|2022-07-01 10:00:00|681.78|672.68|671.19|662.09|683.99|674.89|669.07|659.97|4404
1656673200000|2022-07-01 11:00:00|671.2|662.1|674.78|665.68|676.12|667.02|666.96|657.86|4072
1656676800000|2022-07-01 12:00:00|674.82|665.72|671.59|662.49|677.8|668.7|670.17|661.07|3991
1656680400000|2022-07-01 13:00:00|671.2|662.1|683.14|674.04|687.05|677.95|670.49|661.39|5882
1656684000000|2022-07-01 14:00:00|683|673.9|676.31|667.21|684.72|675.62|669.05|659.95|6491
1656687600000|2022-07-01 15:00:00|676.38|667.28|675.09|665.99|680.8|671.7|672.03|662.93|5803
1656691200000|2022-07-01 16:00:00|675|665.9|678.35|669.25|684.6|675.5|673.02|663.92|3997
1656694800000|2022-07-01 17:00:00|678.22|669.12|684.77|675.67|685.62|676.52|675.25|666.15|3944
1656698400000|2022-07-01 18:00:00|684.85|675.75|683.2|674.1|686.95|677.85|679.74|670.64|3469
1656702000000|2022-07-01 19:00:00|683.22|674.12|687.55|678.45|688.91|679.81|681.16|672.06|2934
1656705600000|2022-07-01 20:00:00|687.6|678.5|687.79|678.69|698.07|688.97|685.15|676.05|3384
1656745200000|2022-07-02 07:00:00|673.79|664.69|672.96|663.86|678.94|669.84|672.73|663.63|2718
1656748800000|2022-07-02 08:00:00|672.91|663.81|673.81|664.71|679.58|670.48|672.88|663.78|3016
1656752400000|2022-07-02 09:00:00|673.76|664.66|678.81|669.71|678.85|669.75|668.76|659.66|3352
1656756000000|2022-07-02 10:00:00|678.78|669.68|684.84|675.74|685.75|676.65|676.86|667.76|3424
1656759600000|2022-07-02 11:00:00|684.85|675.75|685.12|676.02|688.31|679.21|680.91|671.81|3469
1656763200000|2022-07-02 12:00:00|685.15|676.05|688.88|679.78|690.84|681.74|682.69|673.59|4548
1656766800000|2022-07-02 13:00:00|688.87|679.77|682.93|673.83|689.17|680.07|680.8|671.7|2648
1656770400000|2022-07-02 14:00:00|682.94|673.84|681.78|672.68|687.2|678.1|681.24|672.14|3073
1656774000000|2022-07-02 15:00:00|681.77|672.67|679.76|670.66|682.78|673.68|675.15|666.05|3418
1656777600000|2022-07-02 16:00:00|679.78|670.68|684.86|675.76|686.57|677.47|676.97|667.87|3110
1656781200000|2022-07-02 17:00:00|684.87|675.77|685.29|676.19|688.09|678.99|682.9|673.8|3173
1656784800000|2022-07-02 18:00:00|685.23|676.13|691.67|682.57|694.72|685.62|684.71|675.61|3595
1656788400000|2022-07-02 19:00:00|691.68|682.58|689.63|680.53|695.16|686.06|686.15|677.05|3947
1656792000000|2022-07-02 20:00:00|689.62|680.52|686.8|677.7|690.6|681.5|684.87|675.77|2318
1656795600000|2022-07-02 21:00:00|686.82|677.72|693.85|684.75|694.24|685.14|686.72|677.62|2155
1656799200000|2022-07-02 22:00:00|693.86|684.76|687.92|678.82|694.47|685.37|687.5|678.4|2588
1656802800000|2022-07-02 23:00:00|687.97|678.87|686.62|677.52|690.72|681.62|685.47|676.37|2367
1656806400000|2022-07-03 00:00:00|686.66|677.56|686.68|677.58|691.36|682.26|681.91|672.81|2902
1656810000000|2022-07-03 01:00:00|686.69|677.59|679.7|670.6|687.16|678.06|678.67|669.57|2634
1656813600000|2022-07-03 02:00:00|679.69|670.59|681.75|672.65|683.62|674.52|677.55|668.45|2201
1656817200000|2022-07-03 03:00:00|681.72|672.62|682.57|673.47|683.78|674.68|677.63|668.53|2148
1656820800000|2022-07-03 04:00:00|682.62|673.52|681.5|672.4|685.98|676.88|665.78|656.68|3119
1656824400000|2022-07-03 05:00:00|681.58|672.48|673.76|664.66|689.03|679.93|673.08|663.98|6139
1656828000000|2022-07-03 06:00:00|673.81|664.71|677.42|668.32|679.38|670.28|671.67|662.57|3295
1656831600000|2022-07-03 07:00:00|677.43|668.33|675.69|666.59|678.83|669.73|673.86|664.76|3368
1656835200000|2022-07-03 08:00:00|675.66|666.56|674.61|665.51|676.32|667.22|670.74|661.64|3186
1656838800000|2022-07-03 09:00:00|674.57|665.47|675.95|666.85|676.82|667.72|671.11|662.01|2780
1656842400000|2022-07-03 10:00:00|675.94|666.84|675.04|665.94|677.91|668.81|674.72|665.62|2323
1656846000000|2022-07-03 11:00:00|675.03|665.93|676.05|666.95|678.16|669.06|674.76|665.66|1620
1656849600000|2022-07-03 12:00:00|676.06|666.96|675.83|666.73|680.67|671.57|671.34|662.24|2739
1656853200000|2022-07-03 13:00:00|675.82|666.72|669.98|660.88|676.79|667.69|668.67|659.57|3563
1656856800000|2022-07-03 14:00:00|669.99|660.89|673.08|663.98|674.74|665.64|667.71|658.61|3216
1656860400000|2022-07-03 15:00:00|673.07|663.97|672.19|663.09|675.2|666.1|672.04|662.94|3040
1656864000000|2022-07-03 16:00:00|672.22|663.12|677.86|668.76|678.87|669.77|670.93|661.83|2789
1656867600000|2022-07-03 17:00:00|677.87|668.77|678.82|669.72|680.02|670.92|674.71|665.61|2633
1656871200000|2022-07-03 18:00:00|678.83|669.73|681.71|672.61|682.34|673.24|677.9|668.8|2644
1656874800000|2022-07-03 19:00:00|681.74|672.64|695.7|686.6|695.97|686.87|681.71|672.61|3652
1656878400000|2022-07-03 20:00:00|695.69|686.59|699.09|689.99|702.96|693.86|695.57|686.47|4444
1656882000000|2022-07-03 21:00:00|699.01|689.91|690.07|680.97|700.03|690.93|688.56|679.46|1881
1656885600000|2022-07-03 22:00:00|690.03|680.93|686.93|677.83|694.73|685.63|684.3|675.2|1955
1656889200000|2022-07-03 23:00:00|686.94|677.84|689.83|680.73|691.97|682.87|684.9|675.8|2308
1656892800000|2022-07-04 00:00:00|689.84|680.74|691.33|682.23|693.84|684.74|685.62|676.52|3091
1656896400000|2022-07-04 01:00:00|691.26|682.16|689.53|680.43|691.96|682.86|683.98|674.88|2202
1656900000000|2022-07-04 02:00:00|689.4|680.3|674.89|665.79|690.41|681.31|674.05|664.95|2322
1656903600000|2022-07-04 03:00:00|674.86|665.76|674.88|665.78|676.97|667.87|670.98|661.88|2376
1656907200000|2022-07-04 04:00:00|674.97|665.87|676.89|667.79|677.85|668.75|670.81|661.71|2063
1656910800000|2022-07-04 05:00:00|676.9|667.8|677.76|668.66|679.96|670.86|675.09|665.99|1524
1656914400000|2022-07-04 06:00:00|677.75|668.65|674.89|665.79|682.65|673.55|672.62|663.52|1942
1656918000000|2022-07-04 07:00:00|674.92|665.82|676.66|667.56|678.31|669.21|673.65|664.55|2194
1656921600000|2022-07-04 08:00:00|676.67|667.57|675.75|666.65|679.13|670.03|675.18|666.08|1877
1656925200000|2022-07-04 09:00:00|675.8|666.7|686.79|677.69|687.59|678.49|675.57|666.47|2733
1656928800000|2022-07-04 10:00:00|686.8|677.7|684.9|675.8|689.16|680.06|684.61|675.51|2533
1656932400000|2022-07-04 11:00:00|684.91|675.81|700.69|691.59|702.88|693.78|683.75|674.65|3192
1656936000000|2022-07-04 12:00:00|700.6|691.5|702.11|693.01|709.84|700.74|698.68|689.58|3623
1656939600000|2022-07-04 13:00:00|702.19|693.09|697.87|688.77|705.76|696.66|697.7|688.6|2942
1656943200000|2022-07-04 14:00:00|697.71|688.61|701.95|692.85|702.85|693.75|697.09|687.99|2333
1656946800000|2022-07-04 15:00:00|701.88|692.78|703.97|694.87|718.9|709.8|701.15|692.05|4346
1656950400000|2022-07-04 16:00:00|704.02|694.92|704.61|695.51|707.81|698.71|700.66|691.56|3296
1656954000000|2022-07-04 17:00:00|704.57|695.47|707.9|698.8|712.7|703.6|703.68|694.58|3146
1656957600000|2022-07-04 18:00:00|707.9|698.8|709.58|700.48|710.75|701.65|703.97|694.87|2312
1656961200000|2022-07-04 19:00:00|709.57|700.47|705.61|696.51|710.51|701.41|702.61|693.51|2210
1656964800000|2022-07-04 20:00:00|705.62|696.52|706.67|697.57|709.17|700.07|702.19|693.09|2554
1656968400000|2022-07-04 21:00:00|706.66|697.56|713.11|704.01|715.78|706.68|704.97|695.87|2247
1656972000000|2022-07-04 22:00:00|713.1|704|717.82|708.72|721.13|712.03|708.99|699.89|3429
1656975600000|2022-07-04 23:00:00|717.83|708.73|721.16|712.06|725.25|716.15|716.76|707.66|3578
1656979200000|2022-07-05 00:00:00|721.22|712.12|723.66|714.56|726.15|717.05|718.8|709.7|3432
1656982800000|2022-07-05 01:00:00|723.67|714.57|720.69|711.59|725.27|716.17|716.88|707.78|2619
1656986400000|2022-07-05 02:00:00|720.68|711.58|702.47|693.37|720.98|711.88|682.95|673.85|4037
1656990000000|2022-07-05 03:00:00|702.6|693.5|708.82|699.72|709.82|700.72|702.36|693.26|2228
1656993600000|2022-07-05 04:00:00|708.89|699.79|710.65|701.55|711.04|701.94|702.18|693.08|2711
1656997200000|2022-07-05 05:00:00|710.64|701.54|707.68|698.58|715.75|706.65|705.99|696.89|3184
1657000800000|2022-07-05 06:00:00|707.67|698.57|711.8|702.7|712.84|703.74|706.72|697.62|2923
1657004400000|2022-07-05 07:00:00|711.84|702.74|708.17|699.07|712.82|703.72|705.15|696.05|3219
1657008000000|2022-07-05 08:00:00|708.09|698.99|691.59|682.49|708.65|699.55|686.77|677.67|4555
1657011600000|2022-07-05 09:00:00|691.57|682.47|689.5|680.4|691.75|682.65|683.14|674.04|4135
1657015200000|2022-07-05 10:00:00|689.45|680.35|686.66|677.56|692.8|683.7|684.5|675.4|3095
1657018800000|2022-07-05 11:00:00|686.7|677.6|685.56|676.46|691.49|682.39|683.3|674.2|3407
1657022400000|2022-07-05 12:00:00|685.49|676.39|669.54|660.44|686.04|676.94|664.8|655.7|4601
1657026000000|2022-07-05 13:00:00|669.4|660.3|671.85|662.75|677.07|667.97|667.64|658.54|3997
1657029600000|2022-07-05 14:00:00|671.8|662.7|675.29|666.19|677.9|668.8|670.72|661.62|3803
1657033200000|2022-07-05 15:00:00|674.84|665.74|676.53|667.43|677.72|668.62|668.72|659.62|4031
1657036800000|2022-07-05 16:00:00|676.62|667.52|676.63|667.53|680.21|671.11|673.5|664.4|4376
1657040400000|2022-07-05 17:00:00|676.62|667.52|676.69|667.59|679.69|670.59|673.73|664.63|4085
1657044000000|2022-07-05 18:00:00|676.82|667.72|687.37|678.27|687.59|678.49|671.67|662.57|4945
1657047600000|2022-07-05 19:00:00|687.42|678.32|693.2|684.1|698.67|689.57|684.95|675.85|5641
1657051200000|2022-07-05 20:00:00|693.22|684.12|694.84|685.74|702.86|693.76|690.93|681.83|4632
1657054800000|2022-07-05 21:00:00|694.85|685.75|692.7|683.6|696.02|686.92|685.21|676.11|3055
1657058400000|2022-07-05 22:00:00|692.8|683.7|695.27|686.17|699|689.9|689.28|680.18|3599
1657062000000|2022-07-05 23:00:00|695.2|686.1|688.45|679.35|696.03|686.93|685.76|676.66|3439
1657065600000|2022-07-06 00:00:00|688.58|679.48|693.61|684.51|697.92|688.82|682.15|673.05|5088
1657069200000|2022-07-06 01:00:00|693.6|684.5|682.51|673.41|696.65|687.55|680.75|671.65|5217
1657072800000|2022-07-06 02:00:00|682.42|673.32|678.47|669.37|683.72|674.62|673.44|664.34|3802
1657076400000|2022-07-06 03:00:00|678.17|669.07|685.69|676.59|687.67|678.57|675.37|666.27|3568
1657080000000|2022-07-06 04:00:00|685.66|676.56|686.68|677.58|693.73|684.63|682.5|673.4|3656
1657083600000|2022-07-06 05:00:00|686.63|677.53|686.21|677.11|691.22|682.12|681.61|672.51|3604
1657087200000|2022-07-06 06:00:00|686.2|677.1|688.83|679.73|688.95|679.85|681.72|672.62|3953
1657090800000|2022-07-06 07:00:00|688.79|679.69|688.15|679.05|693.97|684.87|687.83|678.73|3326
1657094400000|2022-07-06 08:00:00|688.14|679.04|688.93|679.83|695.04|685.94|684.3|675.2|3392
1657098000000|2022-07-06 09:00:00|688.9|679.8|696.92|687.82|701.81|692.71|688.83|679.73|3808
1657101600000|2022-07-06 10:00:00|696.91|687.81|694.26|685.16|699.72|690.62|691.84|682.74|3303
1657105200000|2022-07-06 11:00:00|694.33|685.23|692.24|683.14|696.81|687.71|690.28|681.18|2834
1657108800000|2022-07-06 12:00:00|692.2|683.1|692.85|683.75|697.67|688.57|689.02|679.92|3788
1657112400000|2022-07-06 13:00:00|692.84|683.74|697.61|688.51|700.81|691.71|690.41|681.31|5709
1657116000000|2022-07-06 14:00:00|697.76|688.66|696.72|687.62|699.75|690.65|691.81|682.71|4698
1657119600000|2022-07-06 15:00:00|696.73|687.63|694.2|685.1|697.19|688.09|690.87|681.77|3412
1657123200000|2022-07-06 16:00:00|694.53|685.43|698.29|689.19|699.89|690.79|693.15|684.05|2931
1657126800000|2022-07-06 17:00:00|698.3|689.2|693.52|684.42|700.1|691|693.35|684.25|3372
1657130400000|2022-07-06 18:00:00|693.51|684.41|694.8|685.7|698.65|689.55|684.34|675.24|6220
1657134000000|2022-07-06 19:00:00|694.95|685.85|690.96|681.86|696.87|687.77|689.46|680.36|3832
1657137600000|2022-07-06 20:00:00|690.97|681.87|693.54|684.44|694.77|685.67|687.88|678.78|2903
1657141200000|2022-07-06 21:00:00|693.53|684.43|693.88|684.78|694.78|685.68|690.82|681.72|1558
1657144800000|2022-07-06 22:00:00|693.9|684.8|699.27|690.17|703.5|694.4|693.47|684.37|3612
1657148400000|2022-07-06 23:00:00|699.24|690.14|696.71|687.61|705.24|696.14|696.53|687.43|3588
1657152000000|2022-07-07 00:00:00|696.85|687.75|699.73|690.63|703.17|694.07|695.5|686.4|3320
1657155600000|2022-07-07 01:00:00|699.75|690.65|701.32|692.22|705.6|696.5|696.1|687|3235
1657159200000|2022-07-07 02:00:00|701.33|692.23|696.96|687.86|704.88|695.78|695.78|686.68|3374
1657162800000|2022-07-07 03:00:00|696.95|687.85|697.51|688.41|698.01|688.91|693.08|683.98|2559
1657166400000|2022-07-07 04:00:00|697.5|688.4|697.7|688.6|698.16|689.06|693.63|684.53|2450
1657170000000|2022-07-07 05:00:00|697.76|688.66|694.16|685.06|699.77|690.67|693.62|684.52|2278
1657173600000|2022-07-07 06:00:00|694.15|685.05|695.11|686.01|696.67|687.57|692.69|683.59|2508
1657177200000|2022-07-07 07:00:00|695.06|685.96|700.33|691.23|701.19|692.09|694.81|685.71|2556
1657180800000|2022-07-07 08:00:00|700.42|691.32|710.72|701.62|711.83|702.73|700.25|691.15|4577
1657184400000|2022-07-07 09:00:00|710.71|701.61|709.84|700.74|711.73|702.63|706.46|697.36|1848
1657188000000|2022-07-07 10:00:00|709.85|700.75|706.82|697.72|710.47|701.37|704.55|695.45|1161
1657191600000|2022-07-07 11:00:00|706.81|697.71|707.73|698.63|708.16|699.06|703.31|694.21|2598
1657195200000|2022-07-07 12:00:00|707.79|698.69|703.52|694.42|708.13|699.03|701.23|692.13|3100
1657198800000|2022-07-07 13:00:00|703.61|694.51|707.88|698.78|710.86|701.76|701.15|692.05|3526
1657202400000|2022-07-07 14:00:00|707.86|698.76|717.73|708.63|718.58|709.48|706.45|697.35|5485
1657206000000|2022-07-07 15:00:00|717.74|708.64|716.01|706.91|719.8|710.7|713.97|704.87|4025
1657209600000|2022-07-07 16:00:00|716.06|706.96|726.95|717.85|731.82|722.72|716.06|706.96|4518
1657213200000|2022-07-07 17:00:00|726.92|717.82|721.08|711.98|727.18|718.08|719.52|710.42|2815
1657216800000|2022-07-07 18:00:00|721.13|712.03|727.27|718.17|728.93|719.83|720.58|711.48|4716
1657220400000|2022-07-07 19:00:00|727.25|718.15|734.48|725.38|735.89|726.79|726.68|717.58|6365
1657224000000|2022-07-07 20:00:00|734.58|725.48|728.88|719.78|735.14|726.04|727|717.9|4313
1657227600000|2022-07-07 21:00:00|728.79|719.69|732.46|723.36|732.93|723.83|726.35|717.25|2607
1657231200000|2022-07-07 22:00:00|732.47|723.37|727.8|718.7|734.15|725.05|725.54|716.44|3976
1657234800000|2022-07-07 23:00:00|727.87|718.77|734.73|725.63|739.35|730.25|726.68|717.58|4417
1657238400000|2022-07-08 00:00:00|734.77|725.67|734.88|725.78|736|726.9|729.08|719.98|4374
1657242000000|2022-07-08 01:00:00|735.02|725.92|743.5|734.4|749.94|740.84|733.45|724.35|6245
1657245600000|2022-07-08 02:00:00|743.45|734.35|737.33|728.23|743.74|734.64|733.48|724.38|4768
1657249200000|2022-07-08 03:00:00|737.4|728.3|738.04|728.94|739|729.9|733.2|724.1|4253
1657252800000|2022-07-08 04:00:00|738.06|728.96|734.95|725.85|743.16|734.06|734.65|725.55|4452
1657256400000|2022-07-08 05:00:00|735|725.9|726.88|717.78|735.95|726.85|721.74|712.64|4229
1657260000000|2022-07-08 06:00:00|726.91|717.81|726.08|716.98|729.55|720.45|724.3|715.2|4608
1657263600000|2022-07-08 07:00:00|726.1|717|726.14|717.04|726.86|717.76|719.87|710.77|3685
1657267200000|2022-07-08 08:00:00|726.12|717.02|710.85|701.75|727.14|718.04|710.22|701.12|4831
1657270800000|2022-07-08 09:00:00|710.74|701.64|707.73|698.63|710.82|701.72|701.68|692.58|4849
1657274400000|2022-07-08 10:00:00|707.72|698.62|706.49|697.39|712.83|703.73|706.02|696.92|4939
1657278000000|2022-07-08 11:00:00|706.54|697.44|708.25|699.15|711.75|702.65|704.7|695.6|4969
1657281600000|2022-07-08 12:00:00|708.4|699.3|703.7|694.6|713.63|704.53|698.43|689.33|7451
1657285200000|2022-07-08 13:00:00|703.69|694.59|700.94|691.84|708.78|699.68|698.37|689.27|7023
1657288800000|2022-07-08 14:00:00|700.86|691.76|714.25|705.15|717.29|708.19|698.92|689.82|7242
1657292400000|2022-07-08 15:00:00|714.3|705.2|715.83|706.73|721.48|712.38|712.45|703.35|8342
1657296000000|2022-07-08 16:00:00|715.88|706.78|710.87|701.77|716.5|707.4|706.9|697.8|5992
1657299600000|2022-07-08 17:00:00|710.86|701.76|713.93|704.83|715.8|706.7|708.76|699.66|6426
1657303200000|2022-07-08 18:00:00|713.89|704.79|713.21|704.11|720.66|711.56|711.35|702.25|4741
1657306800000|2022-07-08 19:00:00|713.2|704.1|716.85|707.75|720.15|711.05|711.45|702.35|5273
1657310400000|2022-07-08 20:00:00|716.78|707.68|718.74|709.64|722.86|713.76|714.81|705.71|4852
1657350000000|2022-07-09 07:00:00|726.74|717.64|730.98|721.88|734.14|725.04|726.74|717.64|4008
1657353600000|2022-07-09 08:00:00|731.01|721.91|734.71|725.61|734.82|725.72|729.77|720.67|3018
1657357200000|2022-07-09 09:00:00|734.72|725.62|737.05|727.95|740.29|731.19|732.99|723.89|3602
1657360800000|2022-07-09 10:00:00|737.06|727.96|739.12|730.02|739.79|730.69|734.28|725.18|3165
1657364400000|2022-07-09 11:00:00|739.11|730.01|726.36|717.26|740.18|731.08|725.56|716.46|3566
1657368000000|2022-07-09 12:00:00|726.39|717.29|725.83|716.73|729.4|720.3|722.73|713.63|4055
1657371600000|2022-07-09 13:00:00|725.87|716.77|724.93|715.83|728.94|719.84|723.01|713.91|3501
1657375200000|2022-07-09 14:00:00|724.92|715.82|727.94|718.84|730.29|721.19|723.93|714.83|3641
1657378800000|2022-07-09 15:00:00|727.92|718.82|726.29|717.19|730.15|721.05|725.98|716.88|3192
1657382400000|2022-07-09 16:00:00|726.28|717.18|730.35|721.25|731.22|722.12|725.28|716.18|3492
1657386000000|2022-07-09 17:00:00|730.38|721.28|735.7|726.6|735.86|726.76|728.6|719.5|3859
1657389600000|2022-07-09 18:00:00|735.67|726.57|732.86|723.76|738.18|729.08|732.58|723.48|3163
1657393200000|2022-07-09 19:00:00|732.84|723.74|730.32|721.22|734.9|725.8|727.99|718.89|3575
1657396800000|2022-07-09 20:00:00|730.28|721.18|730.4|721.3|732.06|722.96|728.66|719.56|2440
1657400400000|2022-07-09 21:00:00|730.44|721.34|733.07|723.97|734.09|724.99|730.2|721.1|2226
1657404000000|2022-07-09 22:00:00|733.01|723.91|731|721.9|735.94|726.84|729.19|720.09|3346
1657407600000|2022-07-09 23:00:00|730.95|721.85|729.89|720.79|734.18|725.08|729.64|720.54|3304
1657411200000|2022-07-10 00:00:00|729.9|720.8|719.06|709.96|731.1|722|716.89|707.79|4290
1657414800000|2022-07-10 01:00:00|719.03|709.93|717.5|708.4|722.77|713.67|713.05|703.95|3600
1657418400000|2022-07-10 02:00:00|717.54|708.44|711.47|702.37|721.07|711.97|706.12|697.02|5617
1657422000000|2022-07-10 03:00:00|711.48|702.38|708.83|699.73|712.23|703.13|707.71|698.61|3790
1657425600000|2022-07-10 04:00:00|708.8|699.7|709.7|700.6|710.99|701.89|702.2|693.1|3798
1657429200000|2022-07-10 05:00:00|709.73|700.63|713.12|704.02|714.07|704.97|709.68|700.58|2361
1657432800000|2022-07-10 06:00:00|713.13|704.03|712.61|703.51|714.12|705.02|708.89|699.79|2836
1657436400000|2022-07-10 07:00:00|712.6|703.5|713.14|704.04|713.86|704.76|709.83|700.73|2416
1657440000000|2022-07-10 08:00:00|713.09|703.99|710.98|701.88|716.07|706.97|708.24|699.14|3362
1657443600000|2022-07-10 09:00:00|710.99|701.89|711.06|701.96|712.79|703.69|708.97|699.87|2687
1657447200000|2022-07-10 10:00:00|711.05|701.95|706.67|697.57|712.21|703.11|703.86|694.76|3460
1657450800000|2022-07-10 11:00:00|706.71|697.61|706.27|697.17|707.57|698.47|700.51|691.41|4387
1657454400000|2022-07-10 12:00:00|706.15|697.05|707.83|698.73|708.07|698.97|705.23|696.13|3169
1657458000000|2022-07-10 13:00:00|707.85|698.75|695.63|686.53|708.02|698.92|692.3|683.2|4272
1657461600000|2022-07-10 14:00:00|695.66|686.56|684.16|675.06|695.66|686.56|683.35|674.25|5486
1657465200000|2022-07-10 15:00:00|684.17|675.07|686.08|676.98|687.94|678.84|680.43|671.33|5233
1657468800000|2022-07-10 16:00:00|686.1|677|693.52|684.42|694.11|685.01|680.71|671.61|5183
1657472400000|2022-07-10 17:00:00|693.5|684.4|690.11|681.01|693.53|684.43|689.78|680.68|3351
1657476000000|2022-07-10 18:00:00|690.12|681.02|689.68|680.58|690.64|681.54|686.68|677.58|3115
1657479600000|2022-07-10 19:00:00|689.62|680.52|692.9|683.8|692.9|683.8|685.28|676.18|2832
1657483200000|2022-07-10 20:00:00|692.84|683.74|691.8|682.7|693.56|684.46|688.25|679.15|3902
1657486800000|2022-07-10 21:00:00|691.83|682.73|693.88|684.78|696.81|687.71|691.28|682.18|2522
1657490400000|2022-07-10 22:00:00|693.89|684.79|690.99|681.89|693.92|684.82|685.6|676.5|3317
1657494000000|2022-07-10 23:00:00|690.98|681.88|690.03|680.93|691.28|682.18|686.02|676.92|3160
1657497600000|2022-07-11 00:00:00|690.08|680.98|687.94|678.84|690.4|681.3|681.23|672.13|4580
1657501200000|2022-07-11 01:00:00|687.93|678.83|678.94|669.84|687.97|678.87|674.57|665.47|4983
1657504800000|2022-07-11 02:00:00|678.93|669.83|677.92|668.82|681.24|672.14|675.85|666.75|3483
1657508400000|2022-07-11 03:00:00|677.83|668.73|682.74|673.64|683.72|674.62|674.13|665.03|3839
1657512000000|2022-07-11 04:00:00|682.73|673.63|682.35|673.25|683.78|674.68|678.03|668.93|3857
1657515600000|2022-07-11 05:00:00|682.3|673.2|680.36|671.26|685.54|676.44|678.47|669.37|4182
1657519200000|2022-07-11 06:00:00|680.35|671.25|676.54|667.44|681.13|672.03|675.7|666.6|5218
1657522800000|2022-07-11 07:00:00|676.53|667.43|680.72|671.62|683.36|674.26|675.47|666.37|2647
1657526400000|2022-07-11 08:00:00|680.75|671.65|687.17|678.07|689.95|680.85|680.27|671.17|1884
1657530000000|2022-07-11 09:00:00|687.18|678.08|690.23|681.13|692.14|683.04|687|677.9|2054
1657533600000|2022-07-11 10:00:00|690.46|681.36|690.95|681.85|694.56|685.46|688.9|679.8|1640
1657537200000|2022-07-11 11:00:00|690.94|681.84|685.86|676.76|692.96|683.86|684.14|675.04|2364
1657540800000|2022-07-11 12:00:00|685.84|676.74|691.44|682.34|691.84|682.74|683.15|674.05|3332
1657544400000|2022-07-11 13:00:00|691.45|682.35|680.09|670.99|695.04|685.94|677.03|667.93|5514
1657548000000|2022-07-11 14:00:00|680.15|671.05|681.96|672.86|685.43|676.33|674.49|665.39|4452
1657551600000|2022-07-11 15:00:00|681.94|672.84|683.93|674.83|685.06|675.96|679.85|670.75|3170
1657555200000|2022-07-11 16:00:00|683.97|674.87|683.72|674.62|689.3|680.2|682.72|673.62|2598
1657558800000|2022-07-11 17:00:00|683.7|674.6|691.05|681.95|691.21|682.11|682.96|673.86|2518
1657562400000|2022-07-11 18:00:00|691.11|682.01|686.67|677.57|693.8|684.7|686.01|676.91|2549
1657566000000|2022-07-11 19:00:00|686.6|677.5|687.65|678.55|687.8|678.7|681.82|672.72|3168
1657569600000|2022-07-11 20:00:00|687.6|678.5|683.74|674.64|688.04|678.94|681.98|672.88|2458
1657573200000|2022-07-11 21:00:00|683.73|674.63|673.8|664.7|684.88|675.78|665.71|656.61|2360
1657576800000|2022-07-11 22:00:00|673.77|664.67|659.81|650.71|673.9|664.8|654.93|645.83|5545
1657580400000|2022-07-11 23:00:00|659.82|650.72|656.7|647.6|663.67|654.57|654.92|645.82|4454
1657584000000|2022-07-12 00:00:00|656.78|647.68|658.99|649.89|664.9|655.8|654.45|645.35|4765
1657587600000|2022-07-12 01:00:00|658.98|649.88|662.54|653.44|663.8|654.7|658.58|649.48|3929
1657591200000|2022-07-12 02:00:00|662.72|653.62|663.67|654.57|666.41|657.31|661.59|652.49|2465
1657594800000|2022-07-12 03:00:00|663.69|654.59|658.2|649.1|664.48|655.38|656.58|647.48|2984
1657598400000|2022-07-12 04:00:00|658.13|649.03|661.75|652.65|664.58|655.48|657.76|648.66|2014
1657602000000|2022-07-12 05:00:00|661.78|652.68|662.05|652.95|666.69|657.59|660.95|651.85|2398
1657605600000|2022-07-12 06:00:00|662.1|653|656.59|647.49|662.7|653.6|655.72|646.62|3014
1657609200000|2022-07-12 07:00:00|656.75|647.65|650.52|641.42|657.3|648.2|646.82|637.72|5079
1657612800000|2022-07-12 08:00:00|650.53|641.43|650.96|641.86|653.01|643.91|646.55|637.45|4474
1657616400000|2022-07-12 09:00:00|650.95|641.85|641.79|632.69|651.58|642.48|638.4|629.3|4765
1657620000000|2022-07-12 10:00:00|641.76|632.66|646.15|637.05|648.61|639.51|641.76|632.66|3233
1657623600000|2022-07-12 11:00:00|646.4|637.3|651.97|642.87|654.6|645.5|645.27|636.17|3266
1657627200000|2022-07-12 12:00:00|651.96|642.86|653.63|644.53|655.35|646.25|651.66|642.56|2973
1657630800000|2022-07-12 13:00:00|653.57|644.47|651.68|642.58|658.67|649.57|650.9|641.8|5352
1657634400000|2022-07-12 14:00:00|651.7|642.6|655.4|646.3|656.65|647.55|648.91|639.81|5332
1657638000000|2022-07-12 15:00:00|655.35|646.25|655.45|646.35|659.51|650.41|654.3|645.2|4290
1657641600000|2022-07-12 16:00:00|655.5|646.4|657.46|648.36|660.44|651.34|655.1|646|3868
1657645200000|2022-07-12 17:00:00|657.45|648.35|653.83|644.73|658.35|649.25|652.85|643.75|3040
1657648800000|2022-07-12 18:00:00|653.87|644.77|645.96|636.86|654.65|645.55|644.78|635.68|3584
1657652400000|2022-07-12 19:00:00|646.45|637.35|642.01|632.91|646.8|637.7|637.74|628.64|6209
1657656000000|2022-07-12 20:00:00|642|632.9|645.36|636.26|646.85|637.75|640.45|631.35|3848
1657659600000|2022-07-12 21:00:00|645.38|636.28|640.28|631.18|646.4|637.3|640.23|631.13|1952
1657663200000|2022-07-12 22:00:00|640.23|631.13|641.34|632.24|645.59|636.49|637.77|628.67|3435
1657666800000|2022-07-12 23:00:00|641.45|632.35|632.7|623.6|643.81|634.71|629.97|620.87|2794
1657670400000|2022-07-13 00:00:00|632.64|623.54|637.85|628.75|638.59|629.49|626.69|617.59|4746
1657674000000|2022-07-13 01:00:00|637.92|628.82|637.81|628.71|641.45|632.35|635.82|626.72|2027
1657677600000|2022-07-13 02:00:00|637.83|628.73|641.84|632.74|643.75|634.65|637.81|628.71|2410
1657681200000|2022-07-13 03:00:00|641.8|632.7|640.52|631.42|643|633.9|638.53|629.43|1539
1657684800000|2022-07-13 04:00:00|640.71|631.61|641.55|632.45|643.52|634.42|639.87|630.77|1490
1657688400000|2022-07-13 05:00:00|641.59|632.49|643.91|634.81|647.82|638.72|639.32|630.22|2425
1657692000000|2022-07-13 06:00:00|643.88|634.78|644.05|634.95|644.85|635.75|640.75|631.65|2395
1657695600000|2022-07-13 07:00:00|644.1|635|650.05|640.95|650.41|641.31|642.66|633.56|3129
1657699200000|2022-07-13 08:00:00|650.38|641.28|652.76|643.66|655.02|645.92|647.51|638.41|3363
1657702800000|2022-07-13 09:00:00|652.71|643.61|650.74|641.64|654.85|645.75|650.4|641.3|1791
1657706400000|2022-07-13 10:00:00|650.75|641.65|649.7|640.6|651.55|642.45|647.59|638.49|1828
1657710000000|2022-07-13 11:00:00|649.83|640.73|651.3|642.2|652.87|643.77|647.67|638.57|2314
1657713600000|2022-07-13 12:00:00|651.42|642.32|620.97|611.87|659.05|649.95|604.33|595.23|8452
1657717200000|2022-07-13 13:00:00|620.95|611.85|623.85|614.75|624.68|615.58|612.59|603.49|7996
1657720800000|2022-07-13 14:00:00|623.88|614.78|632.7|623.6|636.62|627.52|621.25|612.15|7234
1657724400000|2022-07-13 15:00:00|632.75|623.65|628.26|619.16|635.56|626.46|626.9|617.8|4660
1657728000000|2022-07-13 16:00:00|628.21|619.11|632.93|623.83|633.55|624.45|622.2|613.1|5052
1657731600000|2022-07-13 17:00:00|632.88|623.78|640.55|631.45|644.06|634.96|632.65|623.55|5859
1657735200000|2022-07-13 18:00:00|640.54|631.44|638.11|629.01|640.73|631.63|634.98|625.88|4044
1657738800000|2022-07-13 19:00:00|638.13|629.03|632.75|623.65|639.35|630.25|632.6|623.5|3226
1657742400000|2022-07-13 20:00:00|632.72|623.62|633|623.9|635.28|626.18|631.95|622.85|2133
1657746000000|2022-07-13 21:00:00|633.02|623.92|640.01|630.91|641.4|632.3|632.33|623.23|2121
1657749600000|2022-07-13 22:00:00|640.05|630.95|638.8|629.7|645.12|636.02|637.56|628.46|3657
1657753200000|2022-07-13 23:00:00|638.75|629.65|650.86|641.76|653.08|643.98|638.7|629.6|4830
1657756800000|2022-07-14 00:00:00|650.85|641.75|651.77|642.67|654.81|645.71|648.1|639|4270
1657760400000|2022-07-14 01:00:00|651.84|642.74|654.72|645.62|655.86|646.76|649.49|640.39|3650
1657764000000|2022-07-14 02:00:00|654.75|645.65|652.75|643.65|656.12|647.02|650.55|641.45|3360
1657767600000|2022-07-14 03:00:00|652.76|643.66|650.71|641.61|654.35|645.25|650.62|641.52|2984
1657771200000|2022-07-14 04:00:00|650.73|641.63|646.03|636.93|653.2|644.1|645.71|636.61|3144
1657774800000|2022-07-14 05:00:00|645.96|636.86|654.18|645.08|655.15|646.05|645.94|636.84|3483
1657778400000|2022-07-14 06:00:00|654.17|645.07|653.95|644.85|655.5|646.4|649.21|640.11|3144
1657782000000|2022-07-14 07:00:00|653.97|644.87|648.05|638.95|654.3|645.2|647.14|638.04|3256
1657785600000|2022-07-14 08:00:00|648.1|639|639.33|630.23|649.37|640.27|638.85|629.75|4534
1657789200000|2022-07-14 09:00:00|639.3|630.2|640.93|631.83|641.07|631.97|633.68|624.58|2857
1657792800000|2022-07-14 10:00:00|640.96|631.86|640.97|631.87|643.88|634.78|638.4|629.3|3024
1657796400000|2022-07-14 11:00:00|640.98|631.88|638.81|629.71|641.98|632.88|634.75|625.65|3871
1657800000000|2022-07-14 12:00:00|638.84|629.74|641.72|632.62|642.98|633.88|634.03|624.93|4173
1657803600000|2022-07-14 13:00:00|641.67|632.57|638.25|629.15|643.79|634.69|633.77|624.67|5403
1657807200000|2022-07-14 14:00:00|638.19|629.09|643.86|634.76|645.48|636.38|635.91|626.81|5134
1657810800000|2022-07-14 15:00:00|643.99|634.89|658.1|649|658.91|649.81|643.38|634.28|7315
1657814400000|2022-07-14 16:00:00|658.08|648.98|656.08|646.98|662.03|652.93|653.81|644.71|4902
1657818000000|2022-07-14 17:00:00|656.13|647.03|674.41|665.31|677.07|667.97|654.52|645.42|5740
1657821600000|2022-07-14 18:00:00|674.46|665.36|676.09|666.99|678.22|669.12|672.99|663.89|4354
1657825200000|2022-07-14 19:00:00|676.11|667.01|676.77|667.67|680.82|671.72|671.62|662.52|3692
1657828800000|2022-07-14 20:00:00|676.68|667.58|678.61|669.51|680.76|671.66|674.65|665.55|2506
1657832400000|2022-07-14 21:00:00|678.57|669.47|671.94|662.84|678.82|669.72|671.02|661.92|1847
1657836000000|2022-07-14 22:00:00|671.92|662.82|672.01|662.91|673.95|664.85|667.86|658.76|1977
1657839600000|2022-07-14 23:00:00|672.02|662.92|676.76|667.66|679.13|670.03|671.11|662.01|2772
1657843200000|2022-07-15 00:00:00|676.78|667.68|671.11|662.01|679.96|670.86|670|660.9|3994
1657846800000|2022-07-15 01:00:00|671.14|662.04|681.13|672.03|682.05|672.95|670.71|661.61|3180
1657850400000|2022-07-15 02:00:00|681.11|672.01|674.9|665.8|684.88|675.78|672.95|663.85|3993
1657854000000|2022-07-15 03:00:00|674.91|665.81|676.06|666.96|677.13|668.03|671.96|662.86|2379
1657857600000|2022-07-15 04:00:00|676.09|666.99|675.01|665.91|678.2|669.1|671.79|662.69|3275
1657861200000|2022-07-15 05:00:00|675.03|665.93|678.29|669.19|678.32|669.22|672.03|662.93|2675
1657864800000|2022-07-15 06:00:00|678.22|669.12|678.77|669.67|680.79|671.69|675.21|666.11|2975
1657868400000|2022-07-15 07:00:00|678.74|669.64|682.9|673.8|684.2|675.1|675.76|666.66|4323
1657872000000|2022-07-15 08:00:00|682.89|673.79|684.48|675.38|689.46|680.36|682.1|673|3995
1657875600000|2022-07-15 09:00:00|684.47|675.37|692.83|683.73|697.3|688.2|684.47|675.37|4539
1657879200000|2022-07-15 10:00:00|692.82|683.72|695.95|686.85|698.53|689.43|691.6|682.5|3597
1657882800000|2022-07-15 11:00:00|695.94|686.84|688.21|679.11|697.69|688.59|687.84|678.74|4396
1657886400000|2022-07-15 12:00:00|688.17|679.07|696.26|687.16|698.24|689.14|685.05|675.95|4873
1657890000000|2022-07-15 13:00:00|696.11|687.01|691.53|682.43|698.79|689.69|688.64|679.54|5112
1657893600000|2022-07-15 14:00:00|691.2|682.1|693.93|684.83|697.21|688.11|690.75|681.65|4868
1657897200000|2022-07-15 15:00:00|693.81|684.71|686.79|677.69|696.54|687.44|686.78|677.68|4163
1657900800000|2022-07-15 16:00:00|686.78|677.68|683.91|674.81|688.9|679.8|679.71|670.61|4459
1657904400000|2022-07-15 17:00:00|683.92|674.82|682.09|672.99|691.23|682.13|681.75|672.65|3891
1657908000000|2022-07-15 18:00:00|682.11|673.01|694.72|685.62|695.45|686.35|681.72|672.62|4167
1657911600000|2022-07-15 19:00:00|694.75|685.65|698.99|689.89|699.73|690.63|689.27|680.17|5008
1657915200000|2022-07-15 20:00:00|699.02|689.92|689.19|680.09|703.15|694.05|685.84|676.74|5705
1657954800000|2022-07-16 07:00:00|668.76|659.66|663.01|653.91|669.7|660.6|660.89|651.79|2973
1657958400000|2022-07-16 08:00:00|662.98|653.88|665.1|656|668.14|659.04|662.19|653.09|2504
1657962000000|2022-07-16 09:00:00|665.11|656.01|665.01|655.91|666.94|657.84|663.96|654.86|2095
1657965600000|2022-07-16 10:00:00|664.99|655.89|666.12|657.02|668.72|659.62|663.27|654.17|2290
1657969200000|2022-07-16 11:00:00|666.14|657.04|666.28|657.18|668.8|659.7|665.08|655.98|2517
1657972800000|2022-07-16 12:00:00|666.27|657.17|671.04|661.94|673.52|664.42|665.72|656.62|3113
1657976400000|2022-07-16 13:00:00|671.06|661.96|676.24|667.14|678.05|668.95|670.76|661.66|4197
1657980000000|2022-07-16 14:00:00|676.26|667.16|675.06|665.96|677.09|667.99|671.74|662.64|3283
1657983600000|2022-07-16 15:00:00|675.1|666|688.47|679.37|688.95|679.85|675.06|665.96|4986
1657987200000|2022-07-16 16:00:00|688.42|679.32|716.16|707.06|718.83|709.73|688.01|678.91|8347
1657990800000|2022-07-16 17:00:00|716.18|707.08|710.08|700.98|722.87|713.77|710.06|700.96|5594
1657994400000|2022-07-16 18:00:00|709.92|700.82|714.78|705.68|716.23|707.13|709.85|700.75|3962
1657998000000|2022-07-16 19:00:00|714.74|705.64|713.79|704.69|720.24|711.14|712.86|703.76|3563
1658001600000|2022-07-16 20:00:00|713.83|704.73|717.74|708.64|717.97|708.87|707.99|698.89|4234
1658005200000|2022-07-16 21:00:00|717.7|708.6|715.96|706.86|719.26|710.16|714.72|705.62|2382
1658008800000|2022-07-16 22:00:00|715.99|706.89|725.31|716.21|726.3|717.2|714.08|704.98|2971
1658012400000|2022-07-16 23:00:00|725.27|716.17|723.91|714.81|725.78|716.68|719.16|710.06|3277
1658016000000|2022-07-17 00:00:00|723.97|714.87|719.71|710.61|730.07|720.97|718.31|709.21|4171
1658019600000|2022-07-17 01:00:00|719.73|710.63|715.29|706.19|722.15|713.05|712.07|702.97|3565
1658023200000|2022-07-17 02:00:00|715.3|706.2|714.72|705.62|717.58|708.48|713.44|704.34|1872
1658026800000|2022-07-17 03:00:00|714.45|705.35|721.84|712.74|725.41|716.31|714.44|705.34|2900
1658030400000|2022-07-17 04:00:00|721.76|712.66|720.28|711.18|724.79|715.69|718.9|709.8|2357
1658034000000|2022-07-17 05:00:00|720.31|711.21|720.66|711.56|725.1|716|719.39|710.29|2612
1658037600000|2022-07-17 06:00:00|720.77|711.67|736.22|727.12|736.71|727.61|720.65|711.55|4015
1658041200000|2022-07-17 07:00:00|736.3|727.2|725.25|716.15|737.25|728.15|725.19|716.09|3295
1658044800000|2022-07-17 08:00:00|725.15|716.05|723.12|714.02|727.94|718.84|716.9|707.8|3328
1658048400000|2022-07-17 09:00:00|723.15|714.05|718.14|709.04|725.34|716.24|715.14|706.04|3537
1658052000000|2022-07-17 10:00:00|718.13|709.03|716.84|707.74|718.84|709.74|711.46|702.36|3601
1658055600000|2022-07-17 11:00:00|716.83|707.73|718.29|709.19|719.21|710.11|712.31|703.21|3211
1658059200000|2022-07-17 12:00:00|718.27|709.17|714.79|705.69|720.14|711.04|713.13|704.03|3632
1658062800000|2022-07-17 13:00:00|714.78|705.68|707.01|697.91|715.08|705.98|704.43|695.33|5168
1658066400000|2022-07-17 14:00:00|707.05|697.95|709.79|700.69|713.89|704.79|706.3|697.2|3337
1658070000000|2022-07-17 15:00:00|709.75|700.65|706.93|697.83|713.1|704|704.65|695.55|2986
1658073600000|2022-07-17 16:00:00|706.92|697.82|705.02|695.92|709.7|700.6|696.9|687.8|4423
1658077200000|2022-07-17 17:00:00|705.01|695.91|696.12|687.02|717.98|708.88|692.42|683.32|5533
1658080800000|2022-07-17 18:00:00|696.1|687|701.1|692|704.55|695.45|695.22|686.12|4340
1658084400000|2022-07-17 19:00:00|701.07|691.97|705.19|696.09|708|698.9|700.05|690.95|2970
1658088000000|2022-07-17 20:00:00|705.2|696.1|704.16|695.06|706.8|697.7|701.94|692.84|3059
1658091600000|2022-07-17 21:00:00|704.18|695.08|707.08|697.98|708.83|699.73|701.68|692.58|2768
1658095200000|2022-07-17 22:00:00|707.06|697.96|705.77|696.67|709.9|700.8|701.98|692.88|2369
1658098800000|2022-07-17 23:00:00|705.83|696.73|696.29|687.19|707.56|698.46|695.1|686|3025
1658102400000|2022-07-18 00:00:00|696.3|687.2|698.29|689.19|706.03|696.93|695.14|686.04|3689
1658106000000|2022-07-18 01:00:00|698.31|689.21|712.09|702.99|713.67|704.57|698.11|689.01|3533
1658109600000|2022-07-18 02:00:00|712.08|702.98|726.03|716.93|727.41|718.31|712.08|702.98|4791
1658113200000|2022-07-18 03:00:00|726.04|716.94|724.09|714.99|729.95|720.85|722.31|713.21|4002
1658116800000|2022-07-18 04:00:00|724.04|714.94|725.39|716.29|725.39|716.29|718.03|708.93|2994
1658120400000|2022-07-18 05:00:00|725.38|716.28|741.61|732.51|741.96|732.86|723.7|714.6|5588
1658124000000|2022-07-18 06:00:00|741.59|732.49|754.17|745.07|756.88|747.78|739.65|730.55|5721
1658127600000|2022-07-18 07:00:00|754.18|745.08|757.22|748.12|761.39|752.29|749.7|740.6|5047
1658131200000|2022-07-18 08:00:00|757.14|748.04|757.16|748.06|767.33|758.23|752.38|743.28|5509
1658134800000|2022-07-18 09:00:00|757.17|748.07|753.98|744.88|759.97|750.87|753.65|744.55|3626
1658138400000|2022-07-18 10:00:00|754|744.9|756.76|747.66|763.16|754.06|751.8|742.7|4308
1658142000000|2022-07-18 11:00:00|756.74|747.64|748.94|739.84|761.66|752.56|743.61|734.51|4768
1658145600000|2022-07-18 12:00:00|748.92|739.82|756.45|747.35|757.07|747.97|740.91|731.81|4895
1658149200000|2022-07-18 13:00:00|756.69|747.59|757.78|748.68|765.53|756.43|755.24|746.14|5344
1658152800000|2022-07-18 14:00:00|757.75|748.65|760.9|751.8|761.05|751.95|751.15|742.05|4678
1658156400000|2022-07-18 15:00:00|760.89|751.79|772.24|763.14|777.05|767.95|760.3|751.2|5371
1658160000000|2022-07-18 16:00:00|772.29|763.19|756.01|746.91|772.83|763.73|750.75|741.65|5621
1658163600000|2022-07-18 17:00:00|756.03|746.93|741.81|732.71|756.95|747.85|740.56|731.46|5401
1658167200000|2022-07-18 18:00:00|741.85|732.75|737.99|728.89|747.12|738.02|737.04|727.94|4150
1658170800000|2022-07-18 19:00:00|737.92|728.82|737.06|727.96|742.07|732.97|729.11|720.01|4395
1658174400000|2022-07-18 20:00:00|737.07|727.97|733.73|724.63|741.95|732.85|733.17|724.07|3390
1658178000000|2022-07-18 21:00:00|733.72|724.62|740.07|730.97|742.75|733.65|731.26|722.16|2907
1658181600000|2022-07-18 22:00:00|740.09|730.99|748.12|739.02|749.25|740.15|736.35|727.25|4884
1658185200000|2022-07-18 23:00:00|748.09|738.99|770.2|761.1|776.3|767.2|746.56|737.46|7490
1658188800000|2022-07-19 00:00:00|770.18|761.08|792.42|783.32|803.05|793.95|762.53|753.43|9435
1658192400000|2022-07-19 01:00:00|792.41|783.31|772.75|763.65|797.4|788.3|771.38|762.28|6583
1658196000000|2022-07-19 02:00:00|772.7|763.6|773.76|764.66|776.14|767.04|764.85|755.75|4965
1658199600000|2022-07-19 03:00:00|773.73|764.63|764.92|755.82|781.19|772.09|762.78|753.68|5682
1658203200000|2022-07-19 04:00:00|764.9|755.8|765.21|756.11|768.8|759.7|755.25|746.15|5054
1658206800000|2022-07-19 05:00:00|765.18|756.08|767.75|758.65|773.17|764.07|759.05|749.95|5156
1658210400000|2022-07-19 06:00:00|767.77|758.67|763.43|754.33|775|765.9|754|744.9|5616
1658214000000|2022-07-19 07:00:00|763.38|754.28|760.97|751.87|769.1|760|758.06|748.96|4984
1658217600000|2022-07-19 08:00:00|760.89|751.79|770.27|761.17|771.11|762.01|758|748.9|4470
1658221200000|2022-07-19 09:00:00|770.26|761.16|773.05|763.95|775.27|766.17|762.95|753.85|4567
1658224800000|2022-07-19 10:00:00|773.15|764.05|775.93|766.83|778.6|769.5|766.98|757.88|4553
1658228400000|2022-07-19 11:00:00|776.07|766.97|776.82|767.72|785.44|776.34|774.12|765.02|5551
1658232000000|2022-07-19 12:00:00|776.84|767.74|791.93|782.83|792.94|783.84|776.79|767.69|6078
1658235600000|2022-07-19 13:00:00|791.95|782.85|791.91|782.81|796.51|787.41|781.68|772.58|7221
1658239200000|2022-07-19 14:00:00|792.09|782.99|788.08|778.98|792.09|782.99|776.3|767.2|6661
1658242800000|2022-07-19 15:00:00|788.13|779.03|784.92|775.82|791.9|782.8|767.95|758.85|8649
1658246400000|2022-07-19 16:00:00|784.95|775.85|796.03|786.93|806.96|797.86|783.11|774.01|8244
1658250000000|2022-07-19 17:00:00|796.17|787.07|801.46|792.36|804.2|795.1|791.78|782.68|5650
1658253600000|2022-07-19 18:00:00|801.36|792.26|794.64|785.54|802.9|793.8|793.27|784.17|6036
1658257200000|2022-07-19 19:00:00|794.59|785.49|788.89|779.79|800.38|791.28|787.84|778.74|5759
1658260800000|2022-07-19 20:00:00|788.99|779.89|790.38|781.28|794|784.9|786.75|777.65|4790
1658264400000|2022-07-19 21:00:00|790.31|781.21|796.02|786.92|797.64|788.54|790.04|780.94|3168
1658268000000|2022-07-19 22:00:00|796.05|786.95|792.7|783.6|798.61|789.51|787.7|778.6|3636
1658271600000|2022-07-19 23:00:00|792.75|783.65|783.75|774.65|801.83|792.73|779.25|770.15|5941
1658275200000|2022-07-20 00:00:00|783.77|774.67|773.69|764.59|786.6|777.5|769.83|760.73|6850
1658278800000|2022-07-20 01:00:00|773.68|764.58|785.66|776.56|787.64|778.54|769.8|760.7|4885
1658282400000|2022-07-20 02:00:00|785.69|776.59|787.48|778.38|789.51|780.41|784.7|775.6|4087
1658286000000|2022-07-20 03:00:00|787.55|778.45|794.4|785.3|797.46|788.36|786.03|776.93|4997
1658289600000|2022-07-20 04:00:00|794.07|784.97|794.2|785.1|796.98|787.88|789.14|780.04|3690
1658293200000|2022-07-20 05:00:00|794.08|784.98|802.26|793.16|803.13|794.03|791.13|782.03|3703
1658296800000|2022-07-20 06:00:00|802.25|793.15|811.92|802.82|812.1|803|802.18|793.08|4666
1658300400000|2022-07-20 07:00:00|812|802.9|786.75|777.65|812.07|802.97|786.72|777.62|5301
1658304000000|2022-07-20 08:00:00|786.73|777.63|776.9|767.8|792.75|783.65|774.4|765.3|5474
1658307600000|2022-07-20 09:00:00|776.85|767.75|785.78|776.68|787.76|778.66|774.1|765|4540
1658311200000|2022-07-20 10:00:00|785.74|776.64|793.14|784.04|801.91|792.81|784|774.9|6722
1658314800000|2022-07-20 11:00:00|793.12|784.02|788.32|779.22|797.86|788.76|782.75|773.65|5729
1658318400000|2022-07-20 12:00:00|788.34|779.24|786.36|777.26|792.25|783.15|775.9|766.8|6746
1658322000000|2022-07-20 13:00:00|786.43|777.33|786.95|777.85|801.73|792.63|785.01|775.91|5908
1658325600000|2022-07-20 14:00:00|786.81|777.71|804.04|794.94|804.05|794.95|785.05|775.95|4700
1658329200000|2022-07-20 15:00:00|804.03|794.93|799.34|790.24|805.08|795.98|795.1|786|3749
1658332800000|2022-07-20 16:00:00|799.32|790.22|776.95|767.85|801.13|792.03|769.9|760.8|5656
1658336400000|2022-07-20 17:00:00|776.94|767.84|769.88|760.78|780.96|771.86|766.3|757.2|5556
1658340000000|2022-07-20 18:00:00|769.9|760.8|778.8|769.7|781.67|772.57|769.83|760.73|4456
1658343600000|2022-07-20 19:00:00|778.75|769.65|772.96|763.86|783.68|774.58|771.95|762.85|4017
1658347200000|2022-07-20 20:00:00|772.94|763.84|751.84|742.74|777.64|768.54|741.25|732.15|7937
1658350800000|2022-07-20 21:00:00|751.86|742.76|767.55|758.45|770.1|761|749.31|740.21|4196
1658354400000|2022-07-20 22:00:00|767.6|758.5|751.17|742.07|767.6|758.5|751.13|742.03|4049
1658358000000|2022-07-20 23:00:00|751.16|742.06|751.1|742|757.41|748.31|744.06|734.96|5115
1658361600000|2022-07-21 00:00:00|751.15|742.05|750.7|741.6|759.11|750.01|746.06|736.96|5084
1658365200000|2022-07-21 01:00:00|750.69|741.59|745.77|736.67|756.2|747.1|743.69|734.59|5005
1658368800000|2022-07-21 02:00:00|745.65|736.55|726.93|717.83|750.06|740.96|726.24|717.14|6100
1658372400000|2022-07-21 03:00:00|726.9|717.8|730.15|721.05|732.92|723.82|723.91|714.81|5622
1658376000000|2022-07-21 04:00:00|730.13|721.03|733.3|724.2|735.3|726.2|722.3|713.2|6180
1658379600000|2022-07-21 05:00:00|733.31|724.21|736.15|727.05|738.15|729.05|731.38|722.28|4773
1658383200000|2022-07-21 06:00:00|736.22|727.12|731.94|722.84|737.72|728.62|730.85|721.75|4424
1658386800000|2022-07-21 07:00:00|731.99|722.89|740.67|731.57|745.79|736.69|731.8|722.7|4911
1658390400000|2022-07-21 08:00:00|740.72|731.62|739.88|730.78|743.13|734.03|735.14|726.04|4644
1658394000000|2022-07-21 09:00:00|739.85|730.75|745.98|736.88|746.25|737.15|739.29|730.19|3990
1658397600000|2022-07-21 10:00:00|746.02|736.92|738.04|728.94|747.69|738.59|737.75|728.65|3020
1658401200000|2022-07-21 11:00:00|738.09|728.99|736.47|727.37|740.86|731.76|732.04|722.94|4540
1658404800000|2022-07-21 12:00:00|736.46|727.36|744.23|735.13|748.3|739.2|733.3|724.2|5287
1658408400000|2022-07-21 13:00:00|744.26|735.16|739.78|730.68|744.55|735.45|737.5|728.4|5943
1658412000000|2022-07-21 14:00:00|739.77|730.67|734.15|725.05|741.64|732.54|727.02|717.92|6140
1658415600000|2022-07-21 15:00:00|734.21|725.11|737.33|728.23|738.53|729.43|733.92|724.82|5467
1658419200000|2022-07-21 16:00:00|737.22|728.12|754.06|744.96|754.32|745.22|736.89|727.79|6732
1658422800000|2022-07-21 17:00:00|754.08|744.98|747.23|738.13|756.91|747.81|745.07|735.97|5038
1658426400000|2022-07-21 18:00:00|747.18|738.08|750.66|741.56|752.09|742.99|746.87|737.77|3056
1658430000000|2022-07-21 19:00:00|750.67|741.57|759.04|749.94|759.52|750.42|750.13|741.03|3587
1658433600000|2022-07-21 20:00:00|759.03|749.93|757.33|748.23|763.89|754.79|756.28|747.18|4162
1658437200000|2022-07-21 21:00:00|757.34|748.24|758.9|749.8|760.2|751.1|755.28|746.18|2357
1658440800000|2022-07-21 22:00:00|758.86|749.76|753.96|744.86|759.77|750.67|750.2|741.1|3780
1658444400000|2022-07-21 23:00:00|753.98|744.88|757.25|748.15|761.67|752.57|752.51|743.41|3656
1658448000000|2022-07-22 00:00:00|757.24|748.14|766.24|757.14|768.42|759.32|752.95|743.85|4171
1658451600000|2022-07-22 01:00:00|766.22|757.12|757.84|748.74|768.2|759.1|756.82|747.72|3586
1658455200000|2022-07-22 02:00:00|757.89|748.79|747.93|738.83|759.06|749.96|747.66|738.56|3521
1658458800000|2022-07-22 03:00:00|747.92|738.82|748.25|739.15|752.27|743.17|745.24|736.14|3566
1658462400000|2022-07-22 04:00:00|748.22|739.12|751.87|742.77|752.25|743.15|741.35|732.25|3148
1658466000000|2022-07-22 05:00:00|751.82|742.72|759.83|750.73|760.1|751|746.68|737.58|4260
1658469600000|2022-07-22 06:00:00|759.8|750.7|769.2|760.1|770.21|761.11|757.95|748.85|4420
1658473200000|2022-07-22 07:00:00|769.1|760|772.31|763.21|776.86|767.76|764.5|755.4|4967
1658476800000|2022-07-22 08:00:00|772.25|763.15|779.86|770.76|781.9|772.8|769.02|759.92|4094
1658480400000|2022-07-22 09:00:00|779.92|770.82|784.95|775.85|789.41|780.31|779.42|770.32|4656
1658484000000|2022-07-22 10:00:00|784.93|775.83|779.24|770.14|789.33|780.23|779.17|770.07|3832
1658487600000|2022-07-22 11:00:00|779.3|770.2|785.9|776.8|785.95|776.85|778.82|769.72|3802
1658491200000|2022-07-22 12:00:00|785.88|776.78|780.28|771.18|788.09|778.99|779.81|770.71|3637
1658494800000|2022-07-22 13:00:00|780.25|771.15|770.84|761.74|782.97|773.87|769.63|760.53|5259
1658498400000|2022-07-22 14:00:00|770.87|761.77|775.96|766.86|777.86|768.76|764.6|755.5|6100
1658502000000|2022-07-22 15:00:00|775.97|766.87|757.02|747.92|776.82|767.72|755.26|746.16|5846
1658505600000|2022-07-22 16:00:00|757.05|747.95|759.55|750.45|761.09|751.99|754.51|745.41|5217
1658509200000|2022-07-22 17:00:00|759.52|750.42|758.17|749.07|763.97|754.87|751.95|742.85|4968
1658512800000|2022-07-22 18:00:00|758.12|749.02|763.23|754.13|764.22|755.12|755|745.9|3627
1658516400000|2022-07-22 19:00:00|763.21|754.11|738.3|729.2|765.81|756.71|735.68|726.58|4812
1658520000000|2022-07-22 20:00:00|738.33|729.23|732.82|723.72|738.33|729.23|730.84|721.74|4607
1658559600000|2022-07-23 07:00:00|748.22|739.12|745.15|736.05|750.07|740.97|742|732.9|4473
1658563200000|2022-07-23 08:00:00|745.21|736.11|735.93|726.83|750.08|740.98|734.92|725.82|4069
1658566800000|2022-07-23 09:00:00|735.94|726.84|737.98|728.88|741.38|732.28|734.83|725.73|3739
1658570400000|2022-07-23 10:00:00|738|728.9|733.37|724.27|742.87|733.77|729.11|720.01|3659
1658574000000|2022-07-23 11:00:00|733.52|724.42|721.14|712.04|734.24|725.14|721.02|711.92|4610
1658577600000|2022-07-23 12:00:00|721.15|712.05|728.81|719.71|731|721.9|718.06|708.96|5064
1658581200000|2022-07-23 13:00:00|728.8|719.7|731.23|722.13|733.19|724.09|727.84|718.74|3302
1658584800000|2022-07-23 14:00:00|731.22|722.12|726|716.9|733.94|724.84|721.27|712.17|4012
1658588400000|2022-07-23 15:00:00|726.05|716.95|729.77|720.67|731.81|722.71|724.8|715.7|3834
1658592000000|2022-07-23 16:00:00|729.71|720.61|727.3|718.2|732.13|723.03|726.5|717.4|4311
1658595600000|2022-07-23 17:00:00|727.28|718.18|718.75|709.65|729.81|720.71|717.58|708.48|5768
1658599200000|2022-07-23 18:00:00|718.76|709.66|716.78|707.68|722.22|713.12|713.87|704.77|3973
1658602800000|2022-07-23 19:00:00|716.79|707.69|725.03|715.93|726.21|717.11|713.34|704.24|3854
1658606400000|2022-07-23 20:00:00|725|715.9|732.53|723.43|733|723.9|723.97|714.87|3631
1658610000000|2022-07-23 21:00:00|732.51|723.41|729.22|720.12|733.64|724.54|728.82|719.72|2024
1658613600000|2022-07-23 22:00:00|729.16|720.06|738.69|729.59|741.27|732.17|728.86|719.76|3605
1658617200000|2022-07-23 23:00:00|738.6|729.5|736.9|727.8|741.73|732.63|736.1|727|3308
1658620800000|2022-07-24 00:00:00|736.92|727.82|738.87|729.77|743.98|734.88|736.87|727.77|3387
1658624400000|2022-07-24 01:00:00|738.88|729.78|739.17|730.07|744.32|735.22|735.29|726.19|3264
1658628000000|2022-07-24 02:00:00|739.12|730.02|751.45|742.35|758|748.9|736.24|727.14|3964
1658631600000|2022-07-24 03:00:00|751.44|742.34|738.77|729.67|752.23|743.13|738.18|729.08|3418
1658635200000|2022-07-24 04:00:00|738.76|729.66|742.62|733.52|744.17|735.07|738.03|728.93|3065
1658638800000|2022-07-24 05:00:00|742.58|733.48|751.06|741.96|753.9|744.8|742.15|733.05|5108
1658642400000|2022-07-24 06:00:00|751.07|741.97|750.82|741.72|754.55|745.45|750.06|740.96|3720
1658646000000|2022-07-24 07:00:00|750.81|741.71|750.73|741.63|753.12|744.02|749.95|740.85|3711
1658649600000|2022-07-24 08:00:00|750.62|741.52|755.58|746.48|759.12|750.02|749.93|740.83|4092
1658653200000|2022-07-24 09:00:00|755.6|746.5|752.83|743.73|758.04|748.94|751.85|742.75|3026
1658656800000|2022-07-24 10:00:00|752.8|743.7|746.16|737.06|754.82|745.72|741.91|732.81|3575
1658660400000|2022-07-24 11:00:00|746.2|737.1|749.01|739.91|758.16|749.06|745.36|736.26|5028
1658664000000|2022-07-24 12:00:00|748.95|739.85|740.92|731.82|751.84|742.74|738.88|729.78|4837
1658667600000|2022-07-24 13:00:00|740.86|731.76|741.78|732.68|744.83|735.73|738.51|729.41|4560
1658671200000|2022-07-24 14:00:00|741.79|732.69|748.89|739.79|749.78|740.68|736.92|727.82|5646
1658674800000|2022-07-24 15:00:00|748.82|739.72|753.81|744.71|753.82|744.72|747.08|737.98|3629
1658678400000|2022-07-24 16:00:00|753.8|744.7|745.27|736.17|754.14|745.04|743.39|734.29|3933
1658682000000|2022-07-24 17:00:00|745.31|736.21|748.97|739.87|751.4|742.3|742.81|733.71|3466
1658685600000|2022-07-24 18:00:00|748.93|739.83|745.42|736.32|749.05|739.95|743.19|734.09|3248
1658689200000|2022-07-24 19:00:00|745.43|736.33|746.99|737.89|748.56|739.46|743.14|734.04|3384
1658692800000|2022-07-24 20:00:00|747|737.9|747.3|738.2|751.48|742.38|745.23|736.13|3349
1658696400000|2022-07-24 21:00:00|747.34|738.24|754.38|745.28|755.98|746.88|746.13|737.03|3020
1658700000000|2022-07-24 22:00:00|754.37|745.27|746.5|737.4|762.6|753.5|745.66|736.56|5636
1658703600000|2022-07-24 23:00:00|746.51|737.41|744.26|735.16|752.16|743.06|740.65|731.55|5155
1658707200000|2022-07-25 00:00:00|744.27|735.17|720.72|711.62|748.92|739.82|715.4|706.3|5918
1658710800000|2022-07-25 01:00:00|720.82|711.72|716.4|707.3|720.82|711.72|711.62|702.52|3440
1658714400000|2022-07-25 02:00:00|716.35|707.25|712.15|703.05|717.45|708.35|708.73|699.63|4040
1658718000000|2022-07-25 03:00:00|712.12|703.02|710.7|701.6|712.2|703.1|706.45|697.35|3230
1658721600000|2022-07-25 04:00:00|710.68|701.58|714.95|705.85|715.4|706.3|706.01|696.91|2526
1658725200000|2022-07-25 05:00:00|715.05|705.95|714.99|705.89|715.67|706.57|712.32|703.22|1821
1658728800000|2022-07-25 06:00:00|714.94|705.84|713.11|704.01|715.35|706.25|709.8|700.7|2432
1658732400000|2022-07-25 07:00:00|713.25|704.15|715.4|706.3|716.85|707.75|711|701.9|2249
1658736000000|2022-07-25 08:00:00|715.38|706.28|718.9|709.8|720.8|711.7|711.14|702.04|2708
1658739600000|2022-07-25 09:00:00|718.83|709.73|718.85|709.75|722.74|713.64|717.76|708.66|2081
1658743200000|2022-07-25 10:00:00|718.8|709.7|721.83|712.73|723.35|714.25|716.9|707.8|1704
1658746800000|2022-07-25 11:00:00|721.93|712.83|718.06|708.96|724.28|715.18|717.96|708.86|2137
1658750400000|2022-07-25 12:00:00|718.12|709.02|716.4|707.3|718.77|709.67|712.08|702.98|3230
1658754000000|2022-07-25 13:00:00|716.35|707.25|712.27|703.17|716.35|707.25|707.71|698.61|5099
1658757600000|2022-07-25 14:00:00|712.45|703.35|710.04|700.94|713.9|704.8|700.91|691.81|5076
1658761200000|2022-07-25 15:00:00|710.03|700.93|709.89|700.79|711.44|702.34|704.99|695.89|3624
1658764800000|2022-07-25 16:00:00|709.92|700.82|712.16|703.06|713.85|704.75|706.79|697.69|2660
1658768400000|2022-07-25 17:00:00|712.2|703.1|707.1|698|715.94|706.84|706.42|697.32|2766
1658772000000|2022-07-25 18:00:00|707.09|697.99|707.42|698.32|711.2|702.1|705.44|696.34|2244
1658775600000|2022-07-25 19:00:00|707.66|698.56|700.25|691.15|707.91|698.81|688.46|679.36|4110
1658779200000|2022-07-25 20:00:00|700.3|691.2|708.81|699.71|712.99|703.89|699.02|689.92|4341
1658782800000|2022-07-25 21:00:00|708.82|699.72|703.68|694.58|709.07|699.97|703.24|694.14|2435
1658786400000|2022-07-25 22:00:00|703.73|694.63|696.78|687.68|703.97|694.87|692.64|683.54|4869
1658790000000|2022-07-25 23:00:00|696.85|687.75|679.86|670.76|698.27|689.17|677.88|668.78|4483
1658793600000|2022-07-26 00:00:00|679.94|670.84|670.06|660.96|681.63|672.53|669.04|659.94|5692
1658797200000|2022-07-26 01:00:00|670.07|660.97|673.61|664.51|678.22|669.12|670.07|660.97|3871
1658800800000|2022-07-26 02:00:00|673.55|664.45|673.75|664.65|676.75|667.65|672.87|663.77|2715
1658804400000|2022-07-26 03:00:00|673.77|664.67|675.85|666.75|676.35|667.25|665|655.9|4690
1658808000000|2022-07-26 04:00:00|675.89|666.79|674.66|665.56|680.57|671.47|673.85|664.75|4684
1658811600000|2022-07-26 05:00:00|674.67|665.57|672.36|663.26|675.45|666.35|670.55|661.45|4911
1658815200000|2022-07-26 06:00:00|672.38|663.28|667.85|658.75|673.45|664.35|666.7|657.6|5037
1658818800000|2022-07-26 07:00:00|667.75|658.65|671.02|661.92|673.36|664.26|667.3|658.2|5794
1658822400000|2022-07-26 08:00:00|671.05|661.95|672.72|663.62|676.26|667.16|669.2|660.1|6320
1658826000000|2022-07-26 09:00:00|672.7|663.6|674.47|665.37|676.8|667.7|670.75|661.65|4985
1658829600000|2022-07-26 10:00:00|674.45|665.35|672.09|662.99|676.15|667.05|670.55|661.45|4670
1658833200000|2022-07-26 11:00:00|672.11|663.01|671.77|662.67|675.15|666.05|666.29|657.19|5192
1658836800000|2022-07-26 12:00:00|671.78|662.68|666.09|656.99|676.25|667.15|662.95|653.85|7590
1658840400000|2022-07-26 13:00:00|666.1|657|665.91|656.81|666.79|657.69|659|649.9|8363
1658844000000|2022-07-26 14:00:00|666.01|656.91|667.19|658.09|669.63|660.53|661.33|652.23|7326
1658847600000|2022-07-26 15:00:00|667.16|658.06|659.02|649.92|667.91|658.81|657.13|648.03|6680
1658851200000|2022-07-26 16:00:00|659.1|650|667.41|658.31|667.59|658.49|658.72|649.62|5536
1658854800000|2022-07-26 17:00:00|667.42|658.32|662.17|653.07|669.04|659.94|661.9|652.8|6159
1658858400000|2022-07-26 18:00:00|662.12|653.02|662.03|652.93|665.16|656.06|658.78|649.68|6593
1658862000000|2022-07-26 19:00:00|662.06|652.96|664.04|654.94|665.09|655.99|656.95|647.85|7294
1658865600000|2022-07-26 20:00:00|664.05|654.95|669.83|660.73|670.57|661.47|660.8|651.7|6898
1658869200000|2022-07-26 21:00:00|669.86|660.76|668.63|659.53|675.43|666.33|664.13|655.03|5284
1658872800000|2022-07-26 22:00:00|668.65|659.55|676.29|667.19|677.15|668.05|668.3|659.2|5836
1658876400000|2022-07-26 23:00:00|676.35|667.25|682.33|673.23|683.9|674.8|673.86|664.76|6468
1658880000000|2022-07-27 00:00:00|682.34|673.24|678.1|669|684.57|675.47|675|665.9|5798
1658883600000|2022-07-27 01:00:00|678.12|669.02|673.09|663.99|679.8|670.7|672.8|663.7|4196
1658887200000|2022-07-27 02:00:00|673.08|663.98|675.5|666.4|676.13|667.03|670.8|661.7|4883
1658890800000|2022-07-27 03:00:00|675.55|666.45|670.92|661.82|676.15|667.05|669.8|660.7|5123
1658894400000|2022-07-27 04:00:00|670.91|661.81|675.9|666.8|677.05|667.95|670.91|661.81|4643
1658898000000|2022-07-27 05:00:00|675.93|666.83|683.06|673.96|684.18|675.08|675.3|666.2|5416
1658901600000|2022-07-27 06:00:00|683|673.9|682.1|673|684.07|674.97|678.3|669.2|5325
1658905200000|2022-07-27 07:00:00|682|672.9|685.03|675.93|689.24|680.14|681.45|672.35|6059
1658908800000|2022-07-27 08:00:00|685.09|675.99|683.2|674.1|689.4|680.3|682.8|673.7|5876
1658912400000|2022-07-27 09:00:00|683.19|674.09|681.21|672.11|684.29|675.19|680.52|671.42|4971
1658916000000|2022-07-27 10:00:00|681.22|672.12|680.25|671.15|684.27|675.17|679.55|670.45|5142
1658919600000|2022-07-27 11:00:00|680.24|671.14|677.42|668.32|683.59|674.49|675.96|666.86|4491
1658923200000|2022-07-27 12:00:00|677.45|668.35|686.82|677.72|689.05|679.95|675.75|666.65|6511
1658926800000|2022-07-27 13:00:00|686.94|677.84|689.76|680.66|690.85|681.75|679.7|670.6|7130
1658930400000|2022-07-27 14:00:00|689.79|680.69|687.81|678.71|691.34|682.24|686.06|676.96|6205
1658934000000|2022-07-27 15:00:00|687.74|678.64|686.86|677.76|688.43|679.33|684.23|675.13|6589
1658937600000|2022-07-27 16:00:00|686.88|677.78|679.28|670.18|694.3|685.2|676.9|667.8|7566
1658941200000|2022-07-27 17:00:00|679.29|670.19|691.72|682.62|693.75|684.65|677|667.9|8359
1658944800000|2022-07-27 18:00:00|691.71|682.61|720.38|711.28|724.08|714.98|691.59|682.49|11505
1658948400000|2022-07-27 19:00:00|720.45|711.35|728.92|719.82|733.17|724.07|720.45|711.35|9237
1658952000000|2022-07-27 20:00:00|729.06|719.96|731.12|722.02|733.06|723.96|728.23|719.13|7197
1658955600000|2022-07-27 21:00:00|731.16|722.06|733.95|724.85|735.97|726.87|727.85|718.75|4583
1658959200000|2022-07-27 22:00:00|734|724.9|738.29|729.19|740.4|731.3|733.52|724.42|6639
1658962800000|2022-07-27 23:00:00|738.28|729.18|773.54|764.44|776.54|767.44|737.15|728.05|7475
1658966400000|2022-07-28 00:00:00|773.3|764.2|778.36|769.26|785.5|776.4|771.23|762.13|9262
1658970000000|2022-07-28 01:00:00|778.33|769.23|781.37|772.27|783.42|774.32|776.75|767.65|6846
1658973600000|2022-07-28 02:00:00|781.38|772.28|789.99|780.89|798.19|789.09|779.93|770.83|8165
1658977200000|2022-07-28 03:00:00|789.93|780.83|775.45|766.35|791.07|781.97|774.51|765.41|6667
1658980800000|2022-07-28 04:00:00|775.55|766.45|771.88|762.78|780.95|771.85|771.4|762.3|5258
1658984400000|2022-07-28 05:00:00|771.83|762.73|777.8|768.7|778.95|769.85|768.28|759.18|5871
1658988000000|2022-07-28 06:00:00|777.77|768.67|772.88|763.78|778.89|769.79|768.7|759.6|5829
1658991600000|2022-07-28 07:00:00|772.86|763.76|761.52|752.42|772.86|763.76|761.1|752|6800
1658995200000|2022-07-28 08:00:00|761.42|752.32|764.97|755.87|765.9|756.8|756.83|747.73|6158
1658998800000|2022-07-28 09:00:00|764.94|755.84|762.26|753.16|767.48|758.38|758.95|749.85|4877
1659002400000|2022-07-28 10:00:00|762.27|753.17|765.9|756.8|772.43|763.33|761.35|752.25|6090
1659006000000|2022-07-28 11:00:00|765.92|756.82|773.15|764.05|773.86|764.76|765.26|756.16|5786
1659009600000|2022-07-28 12:00:00|773.1|764|767.3|758.2|773.14|764.04|751.1|742|8830
1659013200000|2022-07-28 13:00:00|767.2|758.1|758.35|749.25|777|767.9|753.24|744.14|9398
1659016800000|2022-07-28 14:00:00|758.52|749.42|770.87|761.77|771.22|762.12|756.25|747.15|9066
1659020400000|2022-07-28 15:00:00|770.92|761.82|791.05|781.95|801.6|792.5|768|758.9|9633
1659024000000|2022-07-28 16:00:00|790.94|781.84|788.93|779.83|800.01|790.91|786.99|777.89|8926
1659027600000|2022-07-28 17:00:00|788.98|779.88|796.07|786.97|800.32|791.22|788.91|779.81|8230
1659031200000|2022-07-28 18:00:00|796.04|786.94|795.6|786.5|802.44|793.34|786.96|777.86|7301
1659034800000|2022-07-28 19:00:00|795.43|786.33|793.78|784.68|798.3|789.2|789.35|780.25|6703
1659038400000|2022-07-28 20:00:00|793.55|784.45|804.11|795.01|811.76|802.66|792.46|783.36|9010
1659042000000|2022-07-28 21:00:00|804.13|795.03|796.76|787.66|805.3|796.2|790.58|781.48|5074
1659045600000|2022-07-28 22:00:00|796.8|787.7|794.93|785.83|799.4|790.3|790.76|781.66|6429
1659049200000|2022-07-28 23:00:00|794.87|785.77|790.22|781.12|795.6|786.5|787.63|778.53|5708
1659052800000|2022-07-29 00:00:00|790.14|781.04|803.37|794.27|808.4|799.3|781|771.9|8937
1659056400000|2022-07-29 01:00:00|803.2|794.1|793.36|784.26|803.5|794.4|789.65|780.55|7639
1659060000000|2022-07-29 02:00:00|793.14|784.04|793.01|783.91|799.08|789.98|788.57|779.47|6913
1659063600000|2022-07-29 03:00:00|793|783.9|817.95|808.85|821.81|812.71|790.95|781.85|7012
1659067200000|2022-07-29 04:00:00|817.87|808.77|824.9|815.8|830.07|820.97|816.73|807.63|8275
1659070800000|2022-07-29 05:00:00|824.87|815.77|821.27|812.17|829.04|819.94|815.33|806.23|7265
1659074400000|2022-07-29 06:00:00|821.24|812.14|808.29|799.19|824.55|815.45|805.27|796.17|8083
1659078000000|2022-07-29 07:00:00|808.28|799.18|804.21|795.11|810.95|801.85|796.95|787.85|7391
1659081600000|2022-07-29 08:00:00|804.23|795.13|807.15|798.05|809.18|800.08|792.85|783.75|7100
1659085200000|2022-07-29 09:00:00|807.16|798.06|817.04|807.94|817.72|808.62|802.05|792.95|6611
1659088800000|2022-07-29 10:00:00|816.95|807.85|814.37|805.27|819.43|810.33|808.14|799.04|6896
1659092400000|2022-07-29 11:00:00|814.38|805.28|796.22|787.12|818.56|809.46|786.21|777.11|9048
1659096000000|2022-07-29 12:00:00|796.23|787.13|788.54|779.44|799.38|790.28|781.86|772.76|9189
1659099600000|2022-07-29 13:00:00|788.53|779.43|809.29|800.19|810.41|801.31|787.11|778.01|8953
1659103200000|2022-07-29 14:00:00|809.3|800.2|824.32|815.22|838.13|829.03|807.7|798.6|10887
1659106800000|2022-07-29 15:00:00|824.29|815.19|830.35|821.25|833.85|824.75|819.09|809.99|9228
1659110400000|2022-07-29 16:00:00|830.38|821.28|819.96|810.86|831.03|821.93|807.66|798.56|9785
1659114000000|2022-07-29 17:00:00|820|810.9|819.02|809.92|821.52|812.42|802.7|793.6|8634
1659117600000|2022-07-29 18:00:00|819.05|809.95|827.25|818.15|831.35|822.25|816.95|807.85|7447
1659121200000|2022-07-29 19:00:00|827.31|818.21|827.14|818.04|833.33|824.23|820.32|811.22|7867
1659124800000|2022-07-29 20:00:00|827.07|817.97|829.39|820.29|833.64|824.54|823.06|813.96|7050
1659164400000|2022-07-30 07:00:00|844.41|835.31|851.04|841.94|856.17|847.07|843.91|834.81|5620
1659168000000|2022-07-30 08:00:00|851.08|841.98|881.34|872.24|888.31|879.21|849.09|839.99|7282
1659171600000|2022-07-30 09:00:00|881.27|872.17|869.91|860.81|884.35|875.25|867.03|857.93|5244
1659175200000|2022-07-30 10:00:00|869.92|860.82|864.02|854.92|870.19|861.09|857.06|847.96|6049
1659178800000|2022-07-30 11:00:00|864.04|854.94|868.03|858.93|875.95|866.85|864.04|854.94|5344
1659182400000|2022-07-30 12:00:00|868.06|858.96|869.02|859.92|875.01|865.91|865.31|856.21|6244
1659186000000|2022-07-30 13:00:00|869|859.9|870.64|861.54|875.07|865.97|865.49|856.39|7398
1659189600000|2022-07-30 14:00:00|870.63|861.53|859.85|850.75|874.51|865.41|856.11|847.01|5841
1659193200000|2022-07-30 15:00:00|859.96|850.86|870.38|861.28|874.21|865.11|857.36|848.26|6201
1659196800000|2022-07-30 16:00:00|870.37|861.27|871.53|862.43|872.18|863.08|862.1|853|5041
1659200400000|2022-07-30 17:00:00|871.51|862.41|875.4|866.3|885.43|876.33|867.61|858.51|5587
1659204000000|2022-07-30 18:00:00|875.39|866.29|871.05|861.95|877.21|868.11|870.01|860.91|3745
1659207600000|2022-07-30 19:00:00|871.07|861.97|849.31|840.21|871.99|862.89|846.4|837.3|6649
1659211200000|2022-07-30 20:00:00|849.26|840.16|845.92|836.82|853.19|844.09|842.06|832.96|6675
1659214800000|2022-07-30 21:00:00|845.88|836.78|836.94|827.84|847.31|838.21|836.66|827.56|4081
1659218400000|2022-07-30 22:00:00|836.92|827.82|832.25|823.15|836.92|827.82|824.18|815.08|7336
1659222000000|2022-07-30 23:00:00|832.2|823.1|825.35|816.25|834.05|824.95|820.26|811.16|5602
1659225600000|2022-07-31 00:00:00|825.39|816.29|835.81|826.71|836.74|827.64|820.12|811.02|6097
1659229200000|2022-07-31 01:00:00|835.79|826.69|829.73|820.63|840.11|831.01|828.83|819.73|5353
1659232800000|2022-07-31 02:00:00|829.76|820.66|828.11|819.01|837.22|828.12|825.35|816.25|3993
1659236400000|2022-07-31 03:00:00|828.06|818.96|823.49|814.39|829.56|820.46|821.33|812.23|3698
1659240000000|2022-07-31 04:00:00|823.4|814.3|831.71|822.61|832.76|823.66|823.37|814.27|3961
1659243600000|2022-07-31 05:00:00|831.76|822.66|827.25|818.15|834.96|825.86|826.8|817.7|4181
1659247200000|2022-07-31 06:00:00|827.26|818.16|833.63|824.53|834.29|825.19|826.81|817.71|2805
1659250800000|2022-07-31 07:00:00|833.62|824.52|829.4|820.3|838.08|828.98|828.27|819.17|3923
1659254400000|2022-07-31 08:00:00|829.38|820.28|816.45|807.35|830.49|821.39|812.62|803.52|5638
1659258000000|2022-07-31 09:00:00|816.44|807.34|829.01|819.91|829.01|819.91|813.44|804.34|3791
1659261600000|2022-07-31 10:00:00|829|819.9|837.75|828.65|838.92|829.82|825.5|816.4|4311
1659265200000|2022-07-31 11:00:00|837.79|828.69|835.96|826.86|840.28|831.18|831.74|822.64|5122
1659268800000|2022-07-31 12:00:00|836.01|826.91|841.02|831.92|843.23|834.13|831.02|821.92|4740
1659272400000|2022-07-31 13:00:00|841.01|831.91|835.81|826.71|842.29|833.19|832.21|823.11|5375
1659276000000|2022-07-31 14:00:00|835.84|826.74|837.12|828.02|843.86|834.76|830.52|821.42|6085
1659279600000|2022-07-31 15:00:00|837.11|828.01|841.51|832.41|842.1|833|834|824.9|5068
1659283200000|2022-07-31 16:00:00|841.6|832.5|896.04|886.94|904.16|895.06|838.04|828.94|9525
1659286800000|2022-07-31 17:00:00|896.06|886.96|909.29|900.19|914.26|905.16|892.06|882.96|8194
1659290400000|2022-07-31 18:00:00|909.31|900.21|902.06|892.96|923.26|914.16|884.98|875.88|10653
1659294000000|2022-07-31 19:00:00|902.01|892.91|904.58|895.48|918.92|909.82|899.44|890.34|6987
1659297600000|2022-07-31 20:00:00|904.61|895.51|911.92|902.82|917.23|908.13|903.9|894.8|5436
1659301200000|2022-07-31 21:00:00|911.91|902.81|900.61|891.51|925.05|915.95|898.07|888.97|6888
1659304800000|2022-07-31 22:00:00|900.63|891.53|880.64|871.54|901.93|892.83|869.41|860.31|9274
1659308400000|2022-07-31 23:00:00|880.71|871.61|866.88|857.78|880.85|871.75|866.37|857.27|8112
1659312000000|2022-08-01 00:00:00|866.98|857.88|881.23|872.13|881.45|872.35|862.64|853.54|7190
1659315600000|2022-08-01 01:00:00|881.25|872.15|891.12|882.02|897.9|888.8|875.74|866.64|7384
1659319200000|2022-08-01 02:00:00|891.09|881.99|891.11|882.01|903.25|894.15|887.39|878.29|7000
1659322800000|2022-08-01 03:00:00|891.12|882.02|895.85|886.75|897.22|888.12|880.43|871.33|6303
1659326400000|2022-08-01 04:00:00|896|886.9|896.64|887.54|898.81|889.71|886.97|877.87|6285
1659330000000|2022-08-01 05:00:00|896.59|887.49|879.25|870.15|898.85|889.75|876.72|867.62|6398
1659333600000|2022-08-01 06:00:00|879.18|870.08|870.39|861.29|880.69|871.59|866.69|857.59|7520
1659337200000|2022-08-01 07:00:00|870.67|861.57|884.91|875.81|886.75|877.65|865.21|856.11|7567
1659340800000|2022-08-01 08:00:00|884.9|875.8|876.2|867.1|888.69|879.59|874.99|865.89|7089
1659344400000|2022-08-01 09:00:00|876.19|867.09|872.18|863.08|879.5|870.4|870.22|861.12|6475
1659348000000|2022-08-01 10:00:00|872.23|863.13|847.05|837.95|872.49|863.39|845.98|836.88|8314
1659351600000|2022-08-01 11:00:00|847|837.9|853.91|844.81|854.3|845.2|842.31|833.21|8006
1659355200000|2022-08-01 12:00:00|853.86|844.76|843.89|834.79|857.95|848.85|842.38|833.28|7550
1659358800000|2022-08-01 13:00:00|843.9|834.8|853.8|844.7|856.3|847.2|832.78|823.68|10354
1659362400000|2022-08-01 14:00:00|853.77|844.67|860.53|851.43|863.9|854.8|850.2|841.1|9335
1659366000000|2022-08-01 15:00:00|860.63|851.53|850.64|841.54|861.16|852.06|849.17|840.07|8595
1659369600000|2022-08-01 16:00:00|850.71|841.61|835.4|826.3|852.3|843.2|834.89|825.79|8877
1659373200000|2022-08-01 17:00:00|835.24|826.14|817.18|808.08|835.49|826.39|815.4|806.3|9813
1659376800000|2022-08-01 18:00:00|817.19|808.09|823.24|814.14|824.89|815.79|812.95|803.85|8018
1659380400000|2022-08-01 19:00:00|823.27|814.17|823.84|814.74|826.3|817.2|818.99|809.89|7216
1659384000000|2022-08-01 20:00:00|823.9|814.8|826.92|817.82|828.7|819.6|819.7|810.6|6213
1659387600000|2022-08-01 21:00:00|826.91|817.81|821.07|811.97|827.95|818.85|818.63|809.53|3761
1659391200000|2022-08-01 22:00:00|821.11|812.01|826.91|817.81|829.24|820.14|808.05|798.95|7360
1659394800000|2022-08-01 23:00:00|826.85|817.75|822.26|813.16|830.96|821.86|815.92|806.82|7808
1659398400000|2022-08-02 00:00:00|822.32|813.22|816.9|807.8|831.84|822.74|815.04|805.94|7697
1659402000000|2022-08-02 01:00:00|816.85|807.75|801.23|792.13|822.58|813.48|798.06|788.96|8564
1659405600000|2022-08-02 02:00:00|801.32|792.22|793.31|784.21|806.46|797.36|789.99|780.89|8696
1659409200000|2022-08-02 03:00:00|793.2|784.1|774.4|765.3|793.2|784.1|773|763.9|9170
1659412800000|2022-08-02 04:00:00|774.41|765.31|781.83|772.73|782|772.9|772.55|763.45|7842
1659416400000|2022-08-02 05:00:00|781.76|772.66|783.28|774.18|787.25|778.15|779.55|770.45|7417
1659420000000|2022-08-02 06:00:00|783.35|774.25|787.47|778.37|791.93|782.83|782.7|773.6|7531
1659423600000|2022-08-02 07:00:00|787.53|778.43|787.13|778.03|788.05|778.95|778.27|769.17|7958
1659427200000|2022-08-02 08:00:00|787.12|778.02|782.17|773.07|787.3|778.2|779.12|770.02|7624
1659430800000|2022-08-02 09:00:00|782.4|773.3|781.3|772.2|785.09|775.99|775.9|766.8|7711
1659434400000|2022-08-02 10:00:00|781.31|772.21|794.92|785.82|798.5|789.4|778.74|769.64|9245
1659438000000|2022-08-02 11:00:00|794.9|785.8|794.33|785.23|801.95|792.85|791.91|782.81|8331
1659441600000|2022-08-02 12:00:00|794.36|785.26|784.53|775.43|796.1|787|780.45|771.35|8643
1659445200000|2022-08-02 13:00:00|784.52|775.42|787.5|778.4|793.12|784.02|783.13|774.03|10470
1659448800000|2022-08-02 14:00:00|787.57|778.47|810.06|800.96|811.7|802.6|779.8|770.7|11483
1659452400000|2022-08-02 15:00:00|810.01|800.91|805.2|796.1|814.2|805.1|796.25|787.15|10334
1659456000000|2022-08-02 16:00:00|805.22|796.12|822.51|813.41|827.11|818.01|804.2|795.1|10281
1659459600000|2022-08-02 17:00:00|822.36|813.26|805.77|796.67|824.15|815.05|801.78|792.68|9018
1659463200000|2022-08-02 18:00:00|805.79|796.69|799.18|790.08|811.9|802.8|798.28|789.18|8411
1659466800000|2022-08-02 19:00:00|799.23|790.13|797.9|788.8|804.32|795.22|791.99|782.89|8735
1659470400000|2022-08-02 20:00:00|797.7|788.6|802.2|793.1|804.23|795.13|796.28|787.18|7660
1659474000000|2022-08-02 21:00:00|802.16|793.06|806.38|797.28|806.89|797.79|792.76|783.66|5169
1659477600000|2022-08-02 22:00:00|806.35|797.25|804.87|795.77|808.05|798.95|800.51|791.41|6660
1659481200000|2022-08-02 23:00:00|804.97|795.87|797.37|788.27|808.25|799.15|795.05|785.95|7773
1659484800000|2022-08-03 00:00:00|797.13|788.03|777.04|767.94|802.09|792.99|772.92|763.82|9610
1659488400000|2022-08-03 01:00:00|777.13|768.03|791.08|781.98|795.05|785.95|774.82|765.72|8318
1659492000000|2022-08-03 02:00:00|791.09|781.99|787.07|777.97|793.95|784.85|784.06|774.96|7454
1659495600000|2022-08-03 03:00:00|787.15|778.05|796.09|786.99|797.3|788.2|785.16|776.06|7032
1659499200000|2022-08-03 04:00:00|796.04|786.94|798.82|789.72|800.6|791.5|793.61|784.51|7124
1659502800000|2022-08-03 05:00:00|798.8|789.7|802.81|793.71|805.2|796.1|795.85|786.75|7409
1659506400000|2022-08-03 06:00:00|802.99|793.89|806.75|797.65|808.85|799.75|802.96|793.86|6535
1659510000000|2022-08-03 07:00:00|806.73|797.63|803.19|794.09|807.07|797.97|801.06|791.96|6799
1659513600000|2022-08-03 08:00:00|803.24|794.14|811.87|802.77|812.87|803.77|803.12|794.02|7324
1659517200000|2022-08-03 09:00:00|811.82|802.72|817.99|808.89|822.88|813.78|811.7|802.6|7120
1659520800000|2022-08-03 10:00:00|818.04|808.94|817.93|808.83|823.06|813.96|816.2|807.1|5934
1659524400000|2022-08-03 11:00:00|818.2|809.1|820.11|811.01|822.63|813.53|814.96|805.86|6916
1659528000000|2022-08-03 12:00:00|820.15|811.05|826.8|817.7|833.64|824.54|819.7|810.6|8773
1659531600000|2022-08-03 13:00:00|826.83|817.73|827.16|818.06|831.17|822.07|822.21|813.11|8270
1659535200000|2022-08-03 14:00:00|826.97|817.87|824.45|815.35|832.65|823.55|819.05|809.95|8492
1659538800000|2022-08-03 15:00:00|824.6|815.5|832.31|823.21|837.28|828.18|821.56|812.46|7382
1659542400000|2022-08-03 16:00:00|832.32|823.22|840.14|831.04|844.2|835.1|830.15|821.05|8522
1659546000000|2022-08-03 17:00:00|840.05|830.95|840.45|831.35|844.15|835.05|837.32|828.22|6760
1659549600000|2022-08-03 18:00:00|840.4|831.3|842.4|833.3|843.4|834.3|836.33|827.23|5041
1659553200000|2022-08-03 19:00:00|842.56|833.46|842.45|833.35|845.86|836.76|837.43|828.33|5430
1659556800000|2022-08-03 20:00:00|842.65|833.55|839.14|830.04|849.25|840.15|837.52|828.42|3815
1659560400000|2022-08-03 21:00:00|839.13|830.03|834.22|825.12|843.1|834|833.42|824.32|3048
1659564000000|2022-08-03 22:00:00|834.21|825.11|815.95|806.85|835.2|826.1|814.3|805.2|7343
1659567600000|2022-08-03 23:00:00|815.81|806.71|804.05|794.95|816.25|807.15|799.89|790.79|7974
1659571200000|2022-08-04 00:00:00|803.7|794.6|818.4|809.3|819.5|810.4|801.85|792.75|7280
1659574800000|2022-08-04 01:00:00|818.35|809.25|823.45|814.35|829.17|820.07|817.85|808.75|6676
1659578400000|2022-08-04 02:00:00|823.5|814.4|824.3|815.2|826.57|817.47|818.75|809.65|5890
1659582000000|2022-08-04 03:00:00|824.25|815.15|823|813.9|828.33|819.23|815.71|806.61|6167
1659585600000|2022-08-04 04:00:00|823.03|813.93|828.2|819.1|829.95|820.85|821.75|812.65|6364
1659589200000|2022-08-04 05:00:00|828.25|819.15|826.94|817.84|831.95|822.85|824.75|815.65|5786
1659592800000|2022-08-04 06:00:00|826.97|817.87|816.73|807.63|830.2|821.1|801.97|792.87|8093
1659596400000|2022-08-04 07:00:00|816.75|807.65|813.87|804.77|819.95|810.85|811.85|802.75|6551
1659600000000|2022-08-04 08:00:00|813.85|804.75|806.55|797.45|815.74|806.64|804.81|795.71|7067
1659603600000|2022-08-04 09:00:00|806.6|797.5|811.9|802.8|812.4|803.3|804.92|795.82|4503
1659607200000|2022-08-04 10:00:00|811.94|802.84|809.04|799.94|815.6|806.5|806.63|797.53|5633
1659610800000|2022-08-04 11:00:00|808.99|799.89|809.98|800.88|812.3|803.2|805.63|796.53|6859
1659614400000|2022-08-04 12:00:00|809.93|800.83|809.69|800.59|812.95|803.85|801.78|792.68|8040
1659618000000|2022-08-04 13:00:00|809.75|800.65|822.38|813.28|828.5|819.4|807.6|798.5|8855
1659621600000|2022-08-04 14:00:00|822.47|813.37|817.3|808.2|826.45|817.35|808.51|799.41|9499
1659625200000|2022-08-04 15:00:00|817.6|808.5|818.15|809.05|820.1|811|812.77|803.67|7862
1659628800000|2022-08-04 16:00:00|818.2|809.1|796.9|787.8|825.28|816.18|792.78|783.68|8645
1659632400000|2022-08-04 17:00:00|796.85|787.75|806.3|797.2|806.45|797.35|796.6|787.5|6621
1659636000000|2022-08-04 18:00:00|806.35|797.25|803.65|794.55|812.1|803|796.39|787.29|7838
1659639600000|2022-08-04 19:00:00|803.71|794.61|800.98|791.88|809.25|800.15|796.95|787.85|7302
1659643200000|2022-08-04 20:00:00|800.95|791.85|806.69|797.59|808.25|799.15|800.8|791.7|6257
1659646800000|2022-08-04 21:00:00|806.74|797.64|802.09|792.99|810.09|800.99|801.85|792.75|3242
1659650400000|2022-08-04 22:00:00|802.1|793|809.95|800.85|812.35|803.25|800.14|791.04|5897
1659654000000|2022-08-04 23:00:00|809.87|800.77|813.88|804.78|815.03|805.93|809.16|800.06|6334
1659657600000|2022-08-05 00:00:00|813.92|804.82|816.95|807.85|822.17|813.07|811.65|802.55|6821
1659661200000|2022-08-05 01:00:00|816.89|807.79|833.22|824.12|833.82|824.72|816.5|807.4|7347
1659664800000|2022-08-05 02:00:00|833.29|824.19|835.8|826.7|841.12|832.02|831.79|822.69|8314
1659668400000|2022-08-05 03:00:00|835.86|826.76|842.95|833.85|846.13|837.03|834.75|825.65|7043
1659672000000|2022-08-05 04:00:00|842.96|833.86|846|836.9|848.55|839.45|842.1|833|6478
1659675600000|2022-08-05 05:00:00|846.01|836.91|845.15|836.05|847.2|838.1|840.55|831.45|6388
1659679200000|2022-08-05 06:00:00|845.2|836.1|850.35|841.25|855.55|846.45|844.87|835.77|6762
1659682800000|2022-08-05 07:00:00|850.4|841.3|841.23|832.13|850.95|841.85|839.65|830.55|5922
1659686400000|2022-08-05 08:00:00|841.25|832.15|843.97|834.87|846.94|837.84|839.6|830.5|6493
1659690000000|2022-08-05 09:00:00|843.87|834.77|842.95|833.85|845.64|836.54|840.7|831.6|5522
1659693600000|2022-08-05 10:00:00|842.9|833.8|844.92|835.82|848.9|839.8|839.91|830.81|6522
1659697200000|2022-08-05 11:00:00|845.05|835.95|857.88|848.78|859.3|850.2|842.96|833.86|8347
1659700800000|2022-08-05 12:00:00|857.89|848.79|839.9|830.8|860.39|851.29|835.3|826.2|9016
1659704400000|2022-08-05 13:00:00|839.85|830.75|841.8|832.7|844.2|835.1|831.05|821.95|9394
1659708000000|2022-08-05 14:00:00|841.74|832.64|849.73|840.63|855.8|846.7|840.64|831.54|8675
1659711600000|2022-08-05 15:00:00|849.7|840.6|841.75|832.65|850.96|841.86|839.9|830.8|8551
1659715200000|2022-08-05 16:00:00|841.8|832.7|847.9|838.8|848.4|839.3|838.55|829.45|7893
1659718800000|2022-08-05 17:00:00|848|838.9|857.29|848.19|862.8|853.7|847.8|838.7|9000
1659722400000|2022-08-05 18:00:00|857.27|848.17|853.75|844.65|872.4|863.3|851.59|842.49|8326
1659726000000|2022-08-05 19:00:00|853.95|844.85|856.4|847.3|862.18|853.08|852.92|843.82|7247
1659729600000|2022-08-05 20:00:00|856.35|847.25|859.85|850.75|862.3|853.2|852.65|843.55|6438
1659769200000|2022-08-06 07:00:00|875.85|866.75|882.83|873.73|885.59|876.49|875.85|866.75|5387
1659772800000|2022-08-06 08:00:00|882.81|873.71|875.84|866.74|892.24|883.14|875.2|866.1|7174
1659776400000|2022-08-06 09:00:00|875.83|866.73|877.24|868.14|879.41|870.31|873.36|864.26|4628
1659780000000|2022-08-06 10:00:00|877.23|868.13|876.85|867.75|883.24|874.14|876.04|866.94|4347
1659783600000|2022-08-06 11:00:00|876.86|867.76|873.2|864.1|879.38|870.28|870.23|861.13|4414
1659787200000|2022-08-06 12:00:00|873.19|864.09|871.26|862.16|875.63|866.53|868.87|859.77|4706
1659790800000|2022-08-06 13:00:00|871.25|862.15|875.3|866.2|877.93|868.83|870.93|861.83|4918
1659794400000|2022-08-06 14:00:00|875.43|866.33|877.34|868.24|879.24|870.14|872.85|863.75|4220
1659798000000|2022-08-06 15:00:00|877.24|868.14|874.71|865.61|882.07|872.97|870.53|861.43|4213
1659801600000|2022-08-06 16:00:00|874.65|865.55|869.01|859.91|877.6|868.5|868.99|859.89|4636
1659805200000|2022-08-06 17:00:00|868.99|859.89|866.96|857.86|874.67|865.57|858.12|849.02|7149
1659808800000|2022-08-06 18:00:00|866.95|857.85|869.83|860.73|872.33|863.23|861.31|852.21|4983
1659812400000|2022-08-06 19:00:00|869.87|860.77|866.3|857.2|870.36|861.26|861.41|852.31|3682
1659816000000|2022-08-06 20:00:00|866.31|857.21|864.45|855.35|867.44|858.34|860.28|851.18|3345
1659819600000|2022-08-06 21:00:00|864.41|855.31|865.53|856.43|866.5|857.4|863.13|854.03|1918
1659823200000|2022-08-06 22:00:00|865.54|856.44|863.2|854.1|867.18|858.08|862.04|852.94|2989
1659826800000|2022-08-06 23:00:00|863.14|854.04|856.35|847.25|863.32|854.22|853.34|844.24|4998
1659830400000|2022-08-07 00:00:00|856.37|847.27|844.25|835.15|860.66|851.56|839.3|830.2|5509
1659834000000|2022-08-07 01:00:00|844.24|835.14|852.02|842.92|853.07|843.97|840.44|831.34|5412
1659837600000|2022-08-07 02:00:00|851.99|842.89|859.69|850.59|860.05|850.95|851.73|842.63|3488
1659841200000|2022-08-07 03:00:00|859.71|850.61|857.24|848.14|861.73|852.63|855.85|846.75|4023
1659844800000|2022-08-07 04:00:00|857.26|848.16|853.21|844.11|861.25|852.15|852.89|843.79|3801
1659848400000|2022-08-07 05:00:00|853.24|844.14|848.57|839.47|855.08|845.98|846.41|837.31|4521
1659852000000|2022-08-07 06:00:00|848.56|839.46|851.96|842.86|852.37|843.27|848.07|838.97|2910
1659855600000|2022-08-07 07:00:00|851.97|842.87|853.06|843.96|853.93|844.83|849.75|840.65|2758
1659859200000|2022-08-07 08:00:00|853.03|843.93|848.1|839|853.71|844.61|846.86|837.76|3344
1659862800000|2022-08-07 09:00:00|848.07|838.97|850.74|841.64|851.17|842.07|845.16|836.06|2953
1659866400000|2022-08-07 10:00:00|850.8|841.7|854.07|844.97|854.38|845.28|848.7|839.6|2727
1659870000000|2022-08-07 11:00:00|854.06|844.96|857.92|848.82|857.92|848.82|851.83|842.73|3406
1659873600000|2022-08-07 12:00:00|857.96|848.86|863.72|854.62|865.03|855.93|855.77|846.67|5136
1659877200000|2022-08-07 13:00:00|863.7|854.6|864.06|854.96|867.92|858.82|861.8|852.7|4110
1659880800000|2022-08-07 14:00:00|864.09|854.99|863.5|854.4|865.34|856.24|858.18|849.08|4210
1659884400000|2022-08-07 15:00:00|863.61|854.51|859.61|850.51|864.05|854.95|857.86|848.76|3762
1659888000000|2022-08-07 16:00:00|859.6|850.5|880.88|871.78|897.09|887.99|855.77|846.67|6491
1659891600000|2022-08-07 17:00:00|880.85|871.75|879.41|870.31|884.93|875.83|878.87|869.77|5117
1659895200000|2022-08-07 18:00:00|879.27|870.17|881.86|872.76|882.94|873.84|878|868.9|3018
1659898800000|2022-08-07 19:00:00|881.85|872.75|880.29|871.19|882.33|873.23|878.73|869.63|2381
1659902400000|2022-08-07 20:00:00|880.32|871.22|884.84|875.74|886.86|877.76|880.32|871.22|3365
1659906000000|2022-08-07 21:00:00|884.86|875.76|884.87|875.77|888.4|879.3|882.42|873.32|4275
1659909600000|2022-08-07 22:00:00|884.89|875.79|877.35|868.25|885.96|876.86|875.08|865.98|5379
1659913200000|2022-08-07 23:00:00|877.3|868.2|869.84|860.74|878.01|868.91|864.1|855|6359
1659916800000|2022-08-08 00:00:00|869.95|860.85|880.85|871.75|883.93|874.83|868.07|858.97|7637
1659920400000|2022-08-08 01:00:00|880.87|871.77|879.11|870.01|882.1|873|874.84|865.74|6246
1659924000000|2022-08-08 02:00:00|879.21|870.11|887.07|877.97|889.3|880.2|876.04|866.94|5870
1659927600000|2022-08-08 03:00:00|887.08|877.98|882.05|872.95|887.96|878.86|882.03|872.93|5137
1659931200000|2022-08-08 04:00:00|882.4|873.3|883.01|873.91|885.52|876.42|881.84|872.74|4574
1659934800000|2022-08-08 05:00:00|882.87|873.77|889.65|880.55|891.01|881.91|882.15|873.05|6342
1659938400000|2022-08-08 06:00:00|889.66|880.56|898.2|889.1|900.39|891.29|886.73|877.63|7219
1659942000000|2022-08-08 07:00:00|898.23|889.13|911.8|902.7|914.59|905.49|893.64|884.54|7056
1659945600000|2022-08-08 08:00:00|911.75|902.65|927.46|918.36|934.15|925.05|911.09|901.99|9773
1659949200000|2022-08-08 09:00:00|927.47|918.37|935.09|925.99|941.62|932.52|927.47|918.37|7504
1659952800000|2022-08-08 10:00:00|935.13|926.03|939.39|930.29|940.71|931.61|929.4|920.3|6757
1659956400000|2022-08-08 11:00:00|939.34|930.24|937.24|928.14|943.16|934.06|934.68|925.58|7511
1659960000000|2022-08-08 12:00:00|937.21|928.11|935.21|926.11|940.1|931|931.07|921.97|7779
1659963600000|2022-08-08 13:00:00|935.19|926.09|937.97|928.87|940.73|931.63|928.03|918.93|8330
1659967200000|2022-08-08 14:00:00|938.02|928.92|924.95|915.85|938.85|929.75|923.02|913.92|8418
1659970800000|2022-08-08 15:00:00|924.78|915.68|923.83|914.73|928.74|919.64|917.82|908.72|8911
1659974400000|2022-08-08 16:00:00|923.78|914.68|926.55|917.45|932.15|923.05|913.89|904.79|8495
1659978000000|2022-08-08 17:00:00|926.35|917.25|931.02|921.92|932.78|923.68|924.8|915.7|7838
1659981600000|2022-08-08 18:00:00|931.03|921.93|932.75|923.65|933.95|924.85|923.55|914.45|8035
1659985200000|2022-08-08 19:00:00|932.73|923.63|931.08|921.98|934.45|925.35|925.97|916.87|7371
1659988800000|2022-08-08 20:00:00|931.1|922|938.43|929.33|940.75|931.65|930.55|921.45|6273
1659992400000|2022-08-08 21:00:00|938.56|929.46|927.64|918.54|939.13|930.03|920.19|911.09|5931
1659996000000|2022-08-08 22:00:00|927.58|918.48|936.64|927.54|936.78|927.68|910.61|901.51|6452
1659999600000|2022-08-08 23:00:00|937.09|927.99|931.9|922.8|939.2|930.1|928.86|919.76|8203
1660003200000|2022-08-09 00:00:00|931.87|922.77|931.85|922.75|951.52|942.42|922.95|913.85|8289
1660006800000|2022-08-09 01:00:00|931.9|922.8|918.42|909.32|933.82|924.72|917.05|907.95|7867
1660010400000|2022-08-09 02:00:00|918.38|909.28|923.38|914.28|923.8|914.7|915.26|906.16|5840
1660014000000|2022-08-09 03:00:00|923.39|914.29|924.75|915.65|925.71|916.61|922.17|913.07|4452
1660017600000|2022-08-09 04:00:00|924.71|915.61|930.03|920.93|931.05|921.95|922.11|913.01|4965
1660021200000|2022-08-09 05:00:00|929.99|920.89|927.25|918.15|931.83|922.73|924.01|914.91|5234
1660024800000|2022-08-09 06:00:00|927.27|918.17|918.77|909.67|927.39|918.29|912.08|902.98|6737
1660028400000|2022-08-09 07:00:00|918.8|909.7|920.35|911.25|923.99|914.89|915.99|906.89|6475
1660032000000|2022-08-09 08:00:00|920.4|911.3|909|899.9|920.51|911.41|908.1|899|6346
1660035600000|2022-08-09 09:00:00|909.05|899.95|895.89|886.79|912.96|903.86|895.85|886.75|8056
1660039200000|2022-08-09 10:00:00|896.04|886.94|894.62|885.52|903.1|894|890.3|881.2|8765
1660042800000|2022-08-09 11:00:00|894.63|885.53|892.89|883.79|901.6|892.5|887.92|878.82|7521
1660046400000|2022-08-09 12:00:00|892.74|883.64|902.2|893.1|903.76|894.66|890.52|881.42|7213
1660050000000|2022-08-09 13:00:00|902.15|893.05|890.76|881.66|908.92|899.82|888.47|879.37|8236
1660053600000|2022-08-09 14:00:00|890.8|881.7|875.86|866.76|891.44|882.34|870.25|861.15|9648
1660057200000|2022-08-09 15:00:00|875.84|866.74|874.12|865.02|882.15|873.05|871.22|862.12|8084
1660060800000|2022-08-09 16:00:00|874.19|865.09|880.19|871.09|882|872.9|872.1|863|8238
1660064400000|2022-08-09 17:00:00|880.2|871.1|881.33|872.23|884.33|875.23|876.85|867.75|7070
1660068000000|2022-08-09 18:00:00|881.23|872.13|883.89|874.79|886.3|877.2|877.81|868.71|6990
1660071600000|2022-08-09 19:00:00|883.81|874.71|882.25|873.15|885.97|876.87|880.76|871.66|6676
1660075200000|2022-08-09 20:00:00|882.23|873.13|892.08|882.98|894.17|885.07|881.72|872.62|5378
1660078800000|2022-08-09 21:00:00|892.11|883.01|895.8|886.7|901.27|892.17|891.89|882.79|4043
1660082400000|2022-08-09 22:00:00|895.71|886.61|895.05|885.95|898.62|889.52|890.29|881.19|5791
1660086000000|2022-08-09 23:00:00|895|885.9|894.38|885.28|900.4|891.3|891.84|882.74|6507
1660089600000|2022-08-10 00:00:00|894.5|885.4|867.15|858.05|896.79|887.69|860.34|851.24|8971
1660093200000|2022-08-10 01:00:00|867.1|858|870.65|861.55|878.88|869.78|866.44|857.34|7657
1660096800000|2022-08-10 02:00:00|870.7|861.6|868.52|859.42|873|863.9|859.42|850.32|6529
1660100400000|2022-08-10 03:00:00|868.51|859.41|866.19|857.09|871.33|862.23|864.16|855.06|6543
1660104000000|2022-08-10 04:00:00|866.23|857.13|872.1|863|874.75|865.65|865.58|856.48|6370
1660107600000|2022-08-10 05:00:00|872.07|862.97|869.16|860.06|874.98|865.88|867.2|858.1|5239
1660111200000|2022-08-10 06:00:00|869.19|860.09|869.21|860.11|870.3|861.2|861.93|852.83|6369
1660114800000|2022-08-10 07:00:00|869.17|860.07|873.15|864.05|877.45|868.35|868.08|858.98|6722
1660118400000|2022-08-10 08:00:00|873.22|864.12|879.9|870.8|880.35|871.25|872.36|863.26|6999
1660122000000|2022-08-10 09:00:00|880.05|870.95|876.1|867|881.23|872.13|873.14|864.04|6364
1660125600000|2022-08-10 10:00:00|876.05|866.95|875.1|866|877.03|867.93|871.92|862.82|5838
1660129200000|2022-08-10 11:00:00|875.15|866.05|882.99|873.89|884.55|875.45|873.35|864.25|7228
1660132800000|2022-08-10 12:00:00|883.04|873.94|931.4|922.3|936.69|927.59|875.45|866.35|10409
1660136400000|2022-08-10 13:00:00|931.39|922.29|952.1|943|953|943.9|924.77|915.67|11147
1660140000000|2022-08-10 14:00:00|952.05|942.95|962.13|953.03|965.3|956.2|947.76|938.66|11101
1660143600000|2022-08-10 15:00:00|962.23|953.13|957.54|948.44|969.11|960.01|957.31|948.21|9161
1660147200000|2022-08-10 16:00:00|957.45|948.35|959.14|950.04|968.45|959.35|956.3|947.2|8986
1660150800000|2022-08-10 17:00:00|959.19|950.09|964.06|954.96|966.3|957.2|955.25|946.15|7685
1660154400000|2022-08-10 18:00:00|963.99|954.89|953.39|944.29|966.62|957.52|948.45|939.35|8303
1660158000000|2022-08-10 19:00:00|953.52|944.42|955.4|946.3|963.48|954.38|953.32|944.22|7587
1660161600000|2022-08-10 20:00:00|955.5|946.4|963|953.9|964.51|955.41|955.4|946.3|7121
1660165200000|2022-08-10 21:00:00|962.98|953.88|961.81|952.71|965.81|956.71|956.42|947.32|5582
1660168800000|2022-08-10 22:00:00|961.77|952.67|952.2|943.1|963.56|954.46|951.1|942|6125
1660172400000|2022-08-10 23:00:00|952.1|943|957.19|948.09|957.5|948.4|948.44|939.34|6065
1660176000000|2022-08-11 00:00:00|957.17|948.07|959.86|950.76|961.99|952.89|949.11|940.01|7359
1660179600000|2022-08-11 01:00:00|959.85|950.75|966.35|957.25|969.4|960.3|958.31|949.21|9527
1660183200000|2022-08-11 02:00:00|966.3|957.2|954.09|944.99|967.39|958.29|950.19|941.09|8004
1660186800000|2022-08-11 03:00:00|954|944.9|953.1|944|957|947.9|948.71|939.61|6833
1660190400000|2022-08-11 04:00:00|953.15|944.05|956.52|947.42|957.5|948.4|950.46|941.36|5518
1660194000000|2022-08-11 05:00:00|956.54|947.44|952.21|943.11|958|948.9|946.79|937.69|6751
1660197600000|2022-08-11 06:00:00|952.22|943.12|951.4|942.3|955.05|945.95|948.43|939.33|6496
1660201200000|2022-08-11 07:00:00|951.21|942.11|942.78|933.68|956.9|947.8|936.87|927.77|6803
1660204800000|2022-08-11 08:00:00|942.86|933.76|948.04|938.94|949.15|940.05|939.04|929.94|5972
1660208400000|2022-08-11 09:00:00|948.03|938.93|938.5|929.4|948.07|938.97|938.14|929.04|3627
1660212000000|2022-08-11 10:00:00|938.14|929.04|938.78|929.68|941.8|932.7|934.81|925.71|5241
1660215600000|2022-08-11 11:00:00|938.95|929.85|942.29|933.19|946.59|937.49|937.85|928.75|5275
1660219200000|2022-08-11 12:00:00|942.23|933.13|957.05|947.95|960.7|951.6|941.16|932.06|9084
1660222800000|2022-08-11 13:00:00|957|947.9|952.86|943.76|957.46|948.36|943.23|934.13|8101
1660226400000|2022-08-11 14:00:00|952.8|943.7|940|930.9|956.98|947.88|932.03|922.93|8459
1660230000000|2022-08-11 15:00:00|940.05|930.95|932.34|923.24|942.03|932.93|930.21|921.11|8784
1660233600000|2022-08-11 16:00:00|932.14|923.04|937.34|928.24|938.35|929.25|930.41|921.31|7777
1660237200000|2022-08-11 17:00:00|937.27|928.17|938.48|929.38|941.24|932.14|934.97|925.87|7056
1660240800000|2022-08-11 18:00:00|938.31|929.21|932.3|923.2|938.5|929.4|925.66|916.56|7639
1660244400000|2022-08-11 19:00:00|932.38|923.28|934.46|925.36|935.35|926.25|926.13|917.03|6636
1660248000000|2022-08-11 20:00:00|934.6|925.5|934.47|925.37|937.02|927.92|929.74|920.64|5179
1660251600000|2022-08-11 21:00:00|934.48|925.38|933.56|924.46|936.2|927.1|926.83|917.73|3397
1660255200000|2022-08-11 22:00:00|933.45|924.35|922.81|913.71|933.46|924.36|922.46|913.36|5194
1660258800000|2022-08-11 23:00:00|922.91|913.81|924.54|915.44|926.36|917.26|917.26|908.16|6264
1660262400000|2022-08-12 00:00:00|924.56|915.46|923.02|913.92|926.58|917.48|908.05|898.95|7881
1660266000000|2022-08-12 01:00:00|923.06|913.96|923.02|913.92|927.09|917.99|919.03|909.93|5608
1660269600000|2022-08-12 02:00:00|923.06|913.96|928.13|919.03|933.3|924.2|914.95|905.85|6711
1660273200000|2022-08-12 03:00:00|928.18|919.08|929.19|920.09|931.46|922.36|926.17|917.07|5703
1660276800000|2022-08-12 04:00:00|929.14|920.04|925.6|916.5|932.36|923.26|925.36|916.26|5651
1660280400000|2022-08-12 05:00:00|925.57|916.47|924.29|915.19|930.15|921.05|922.95|913.85|6161
1660284000000|2022-08-12 06:00:00|924.28|915.18|921.53|912.43|926.4|917.3|915.76|906.66|6126
1660287600000|2022-08-12 07:00:00|921.55|912.45|927.38|918.28|927.5|918.4|918.21|909.11|6601
1660291200000|2022-08-12 08:00:00|927.4|918.3|930.51|921.41|935.57|926.47|925.62|916.52|5796
1660294800000|2022-08-12 09:00:00|930.49|921.39|936.12|927.02|941.55|932.45|930.17|921.07|7005
1660298400000|2022-08-12 10:00:00|936.14|927.04|916.59|907.49|941.55|932.45|915.73|906.63|7646
1660302000000|2022-08-12 11:00:00|916.55|907.45|915.34|906.24|921.35|912.25|908.98|899.88|6824
1660305600000|2022-08-12 12:00:00|915.39|906.29|927.29|918.19|927.96|918.86|914.65|905.55|6488
1660309200000|2022-08-12 13:00:00|927.25|918.15|933.53|924.43|934.9|925.8|924.31|915.21|8373
1660312800000|2022-08-12 14:00:00|933.55|924.45|934.08|924.98|940.2|931.1|929.16|920.06|8687
1660316400000|2022-08-12 15:00:00|934.02|924.92|942.25|933.15|950.73|941.63|933.18|924.08|8389
1660320000000|2022-08-12 16:00:00|942.34|933.24|938.95|929.85|948.14|939.04|938.38|929.28|7913
1660323600000|2022-08-12 17:00:00|939.15|930.05|938.35|929.25|941.6|932.5|936.49|927.39|5954
1660327200000|2022-08-12 18:00:00|938.37|929.27|944.98|935.88|951.09|941.99|938|928.9|6892
1660330800000|2022-08-12 19:00:00|945.04|935.94|945.1|936|949.42|940.32|942.9|933.8|7164
1660334400000|2022-08-12 20:00:00|945.08|935.98|946.84|937.74|948.47|939.37|935.56|926.46|4808
1660374000000|2022-08-13 07:00:00|957.65|948.55|952.21|943.11|961.29|952.19|951.29|942.19|4340
1660377600000|2022-08-13 08:00:00|952.16|943.06|950.44|941.34|959.88|950.78|949.29|940.19|5573
1660381200000|2022-08-13 09:00:00|950.4|941.3|957.26|948.16|959.02|949.92|947.52|938.42|5257
1660384800000|2022-08-13 10:00:00|957.27|948.17|956.27|947.17|958.2|949.1|952.25|943.15|4608
1660388400000|2022-08-13 11:00:00|956.26|947.16|954.11|945.01|957.2|948.1|948.34|939.24|4235
1660392000000|2022-08-13 12:00:00|954.06|944.96|953.29|944.19|954.06|944.96|945.22|936.12|4322
1660395600000|2022-08-13 13:00:00|953.26|944.16|951.35|942.25|954.84|945.74|948.69|939.59|4267
1660399200000|2022-08-13 14:00:00|951.34|942.24|952.12|943.02|954.51|945.41|949.61|940.51|4934
1660402800000|2022-08-13 15:00:00|952.13|943.03|952.42|943.32|958.7|949.6|950.07|940.97|4645
1660406400000|2022-08-13 16:00:00|952.41|943.31|954.08|944.98|956.58|947.48|951.18|942.08|4573
1660410000000|2022-08-13 17:00:00|954.09|944.99|954.87|945.77|955.06|945.96|950.29|941.19|4443
1660413600000|2022-08-13 18:00:00|954.86|945.76|948.29|939.19|954.98|945.88|943.69|934.59|4807
1660417200000|2022-08-13 19:00:00|948.27|939.17|939.28|930.18|948.27|939.17|939.25|930.15|3906
1660420800000|2022-08-13 20:00:00|939.27|930.17|944.27|935.17|945.96|936.86|937.35|928.25|3547
1660424400000|2022-08-13 21:00:00|944.26|935.16|943.11|934.01|945.92|936.82|942.17|933.07|1828
1660428000000|2022-08-13 22:00:00|943.07|933.97|934.19|925.09|945.32|936.22|933.08|923.98|3344
1660431600000|2022-08-13 23:00:00|934.2|925.1|934.84|925.74|936.87|927.77|929.97|920.87|3623
1660435200000|2022-08-14 00:00:00|934.83|925.73|936.65|927.55|938.67|929.57|926.85|917.75|4806
1660438800000|2022-08-14 01:00:00|936.58|927.48|941.7|932.6|942.79|933.69|928.77|919.67|4993
1660442400000|2022-08-14 02:00:00|941.71|932.61|941.23|932.13|943.3|934.2|937.81|928.71|3192
1660446000000|2022-08-14 03:00:00|941.12|932.02|939.85|930.75|942.21|933.11|937.42|928.32|3636
1660449600000|2022-08-14 04:00:00|939.84|930.74|943.07|933.97|947.31|938.21|937.01|927.91|4867
1660453200000|2022-08-14 05:00:00|943.03|933.93|947.58|938.48|949.99|940.89|941.8|932.7|4086
1660456800000|2022-08-14 06:00:00|947.61|938.51|953.06|943.96|953.06|943.96|947.49|938.39|3714
1660460400000|2022-08-14 07:00:00|953.05|943.95|954.89|945.79|960.46|951.36|952.57|943.47|7106
1660464000000|2022-08-14 08:00:00|954.88|945.78|951.02|941.92|956.51|947.41|946.4|937.3|6649
1660467600000|2022-08-14 09:00:00|951.01|941.91|952.9|943.8|953.76|944.66|949.19|940.09|4496
1660471200000|2022-08-14 10:00:00|952.91|943.81|946.29|937.19|952.99|943.89|945.3|936.2|3070
1660474800000|2022-08-14 11:00:00|946.26|937.16|941.13|932.03|948.16|939.06|938.82|929.72|3964
1660478400000|2022-08-14 12:00:00|941.12|932.02|934.2|925.1|941.13|932.03|931.79|922.69|4228
1660482000000|2022-08-14 13:00:00|934.16|925.06|921.88|912.78|934.16|925.06|916.22|907.12|5588
1660485600000|2022-08-14 14:00:00|921.86|912.76|919.72|910.62|924.01|914.91|917.48|908.38|4216
1660489200000|2022-08-14 15:00:00|919.71|910.61|923.33|914.23|923.35|914.25|916.53|907.43|4399
1660492800000|2022-08-14 16:00:00|923.32|914.22|899.23|890.13|926.6|917.5|899.13|890.03|6698
1660496400000|2022-08-14 17:00:00|899.11|890.01|895.89|886.79|901.82|892.72|887.37|878.27|6832
1660500000000|2022-08-14 18:00:00|895.88|886.78|902.03|892.93|902.88|893.78|890.19|881.09|5289
1660503600000|2022-08-14 19:00:00|902.04|892.94|900.7|891.6|903.86|894.76|898.07|888.97|3301
1660507200000|2022-08-14 20:00:00|900.68|891.58|898.78|889.68|903.22|894.12|897.79|888.69|3928
1660510800000|2022-08-14 21:00:00|898.79|889.69|902.85|893.75|906.95|897.85|897.64|888.54|3812
1660514400000|2022-08-14 22:00:00|902.84|893.74|901.87|892.77|906.95|897.85|893.02|883.92|6527
1660518000000|2022-08-14 23:00:00|901.92|892.82|899.88|890.78|905.85|896.75|897.8|888.7|5713
1660521600000|2022-08-15 00:00:00|900.05|890.95|910.77|901.67|911.75|902.65|892.52|883.42|7622
1660525200000|2022-08-15 01:00:00|910.88|901.78|917.1|908|917.95|908.85|903.9|894.8|7036
1660528800000|2022-08-15 02:00:00|917.09|907.99|934.27|925.17|937.45|928.35|914.74|905.64|8212
1660532400000|2022-08-15 03:00:00|934.25|925.15|931.27|922.17|943.05|933.95|927.54|918.44|8721
1660536000000|2022-08-15 04:00:00|931.28|922.18|923.49|914.39|933|923.9|921.48|912.38|6936
1660539600000|2022-08-15 05:00:00|923.5|914.4|919.28|910.18|928.55|919.45|915.24|906.14|7340
1660543200000|2022-08-15 06:00:00|919.26|910.16|889.28|880.18|920.1|911|887.1|878|10076
1660546800000|2022-08-15 07:00:00|889.38|880.28|879.88|870.78|890.43|881.33|876.75|867.65|8564
1660550400000|2022-08-15 08:00:00|879.84|870.74|887.3|878.2|888.44|879.34|874.15|865.05|8235
1660554000000|2022-08-15 09:00:00|887.39|878.29|890.9|881.8|891.13|882.03|879.3|870.2|7155
1660557600000|2022-08-15 10:00:00|890.89|881.79|892.07|882.97|892.16|883.06|884.95|875.85|6394
1660561200000|2022-08-15 11:00:00|892.06|882.96|883.31|874.21|894.28|885.18|881.96|872.86|6974
1660564800000|2022-08-15 12:00:00|883.33|874.23|879.42|870.32|890.64|881.54|875.95|866.85|7737
1660568400000|2022-08-15 13:00:00|879.55|870.45|894.41|885.31|896.15|887.05|878.28|869.18|8930
1660572000000|2022-08-15 14:00:00|894.37|885.27|889.85|880.75|895.25|886.15|886.55|877.45|8417
1660575600000|2022-08-15 15:00:00|889.81|880.71|896.47|887.37|898.07|888.97|886.2|877.1|7260
1660579200000|2022-08-15 16:00:00|896.43|887.33|899.05|889.95|900.41|891.31|891.7|882.6|6921
1660582800000|2022-08-15 17:00:00|899.1|890|889.15|880.05|901.21|892.11|888.13|879.03|6742
1660586400000|2022-08-15 18:00:00|889.16|880.06|885.63|876.53|890.45|881.35|883.85|874.75|6072
1660590000000|2022-08-15 19:00:00|885.59|876.49|883.27|874.17|890.45|881.35|880.85|871.75|6492
1660593600000|2022-08-15 20:00:00|883.25|874.15|885.21|876.11|888.04|878.94|880.91|871.81|5790
1660597200000|2022-08-15 21:00:00|885.18|876.08|883.21|874.11|889.26|880.16|881.35|872.25|3156
1660600800000|2022-08-15 22:00:00|883.23|874.13|877.29|868.19|889.12|880.02|876.5|867.4|5303
1660604400000|2022-08-15 23:00:00|877.27|868.17|883.1|874|886.35|877.25|867.38|858.28|8688
1660608000000|2022-08-16 00:00:00|883.15|874.05|890.16|881.06|891.2|882.1|876.87|867.77|8006
1660611600000|2022-08-16 01:00:00|890.2|881.1|886.14|877.04|894.2|885.1|884.94|875.84|6853
1660615200000|2022-08-16 02:00:00|885.92|876.82|879.69|870.59|887.4|878.3|877.85|868.75|6046
1660618800000|2022-08-16 03:00:00|879.66|870.56|884.01|874.91|888.01|878.91|868.16|859.06|7654
1660622400000|2022-08-16 04:00:00|884.14|875.04|877.85|868.75|887.35|878.25|877.84|868.74|6302
1660626000000|2022-08-16 05:00:00|878.08|868.98|874.3|865.2|878.9|869.8|868.46|859.36|7291
1660629600000|2022-08-16 06:00:00|874.33|865.23|875.31|866.21|877.19|868.09|872.84|863.74|5931
1660633200000|2022-08-16 07:00:00|875.27|866.17|880.13|871.03|880.32|871.22|874.85|865.75|5617
1660636800000|2022-08-16 08:00:00|880.07|870.97|877.13|868.03|880.6|871.5|875.26|866.16|5919
1660640400000|2022-08-16 09:00:00|877.2|868.1|889.12|880.02|892.8|883.7|876.4|867.3|7577
1660644000000|2022-08-16 10:00:00|889.15|880.05|886.87|877.77|890.6|881.5|885.14|876.04|6429
1660647600000|2022-08-16 11:00:00|886.9|877.8|891.39|882.29|895.02|885.92|885.95|876.85|7225
1660651200000|2022-08-16 12:00:00|891.4|882.3|886.1|877|900.03|890.93|884.19|875.09|7624
1660654800000|2022-08-16 13:00:00|886.07|876.97|877.53|868.43|887.37|878.27|873.8|864.7|8692
1660658400000|2022-08-16 14:00:00|877.46|868.36|874.65|865.55|879.01|869.91|868.75|859.65|9296
1660662000000|2022-08-16 15:00:00|874.62|865.52|884.7|875.6|886.45|877.35|872.85|863.75|8381
1660665600000|2022-08-16 16:00:00|884.65|875.55|882.12|873.02|885.89|876.79|872.42|863.32|8088
1660669200000|2022-08-16 17:00:00|882.18|873.08|883.22|874.12|886.1|877|878.29|869.19|7548
1660672800000|2022-08-16 18:00:00|883.26|874.16|885.44|876.34|896.37|887.27|874.75|865.65|9017
1660676400000|2022-08-16 19:00:00|885.45|876.35|889.18|880.08|898.38|889.28|883.9|874.8|7985
1660680000000|2022-08-16 20:00:00|889.2|880.1|894.39|885.29|894.57|885.47|886.26|877.16|5118
1660683600000|2022-08-16 21:00:00|894.4|885.3|891.47|882.37|898.16|889.06|887.15|878.05|3337
1660687200000|2022-08-16 22:00:00|891.54|882.44|888.25|879.15|894.69|885.59|882.22|873.12|5613
1660690800000|2022-08-16 23:00:00|888.1|879|887.94|878.84|893.3|884.2|882.83|873.73|5739
1660694400000|2022-08-17 00:00:00|888.07|878.97|900.96|891.86|904.8|895.7|886.28|877.18|8358
1660698000000|2022-08-17 01:00:00|901.1|892|896.31|887.21|904.27|895.17|895.23|886.13|6974
1660701600000|2022-08-17 02:00:00|896.3|887.2|900.84|891.74|907.3|898.2|891.97|882.87|6901
1660705200000|2022-08-17 03:00:00|900.82|891.72|900.99|891.89|905.1|896|899.94|890.84|6771
1660708800000|2022-08-17 04:00:00|901.04|891.94|911.26|902.16|912.4|903.3|900.95|891.85|6614
1660712400000|2022-08-17 05:00:00|911.35|902.25|914.47|905.37|915.45|906.35|908.78|899.68|6912
1660716000000|2022-08-17 06:00:00|914.45|905.35|917.24|908.14|921.44|912.34|914.27|905.17|5743
1660719600000|2022-08-17 07:00:00|917.28|908.18|886.5|877.4|918.21|909.11|885.53|876.43|7590
1660723200000|2022-08-17 08:00:00|886.44|877.34|889.59|880.49|894.57|885.47|884.67|875.57|5420
1660726800000|2022-08-17 09:00:00|889.56|880.46|891.14|882.04|894.64|885.54|888.97|879.87|3710
1660730400000|2022-08-17 10:00:00|891.1|882|882.93|873.83|891.17|882.07|879.79|870.69|5044
1660734000000|2022-08-17 11:00:00|882.91|873.81|880.07|870.97|884.23|875.13|876.85|867.75|4006
1660737600000|2022-08-17 12:00:00|880.02|870.92|863.54|854.44|880.02|870.92|853.7|844.6|7787
1660741200000|2022-08-17 13:00:00|863.55|854.45|846.06|836.96|863.61|854.51|837.84|828.74|9552
1660744800000|2022-08-17 14:00:00|846.09|836.99|839.77|830.67|851.3|842.2|836.42|827.32|8428
1660748400000|2022-08-17 15:00:00|839.8|830.7|844.35|835.25|850.3|841.2|838.84|829.74|7812
1660752000000|2022-08-17 16:00:00|844.41|835.31|848.95|839.85|851.75|842.65|841.12|832.02|7362
1660755600000|2022-08-17 17:00:00|849.03|839.93|852.12|843.02|852.55|843.45|845.04|835.94|6256
1660759200000|2022-08-17 18:00:00|852.04|842.94|851.09|841.99|857.8|848.7|842.83|833.73|9026
1660762800000|2022-08-17 19:00:00|851.05|841.95|845.9|836.8|853.4|844.3|841.15|832.05|7209
1660766400000|2022-08-17 20:00:00|845.85|836.75|854.21|845.11|854.96|845.86|842.7|833.6|5794
1660770000000|2022-08-17 21:00:00|854.23|845.13|847.15|838.05|854.24|845.14|838.27|829.17|4290
1660773600000|2022-08-17 22:00:00|847.3|838.2|841.03|831.93|847.3|838.2|839.81|830.71|5361
1660777200000|2022-08-17 23:00:00|841.05|831.95|841.64|832.54|843.3|834.2|836.33|827.23|6167
1660780800000|2022-08-18 00:00:00|841.98|832.88|844.24|835.14|846.45|837.35|830.93|821.83|8029
1660784400000|2022-08-18 01:00:00|844.29|835.19|850.5|841.4|853.27|844.17|841.39|832.29|6249
1660788000000|2022-08-18 02:00:00|850.64|841.54|851.24|842.14|852.7|843.6|845.59|836.49|5839
1660791600000|2022-08-18 03:00:00|851.25|842.15|846.96|837.86|852.2|843.1|845.12|836.02|5316
1660795200000|2022-08-18 04:00:00|847.03|837.93|844.25|835.15|848.41|839.31|841.99|832.89|5754
1660798800000|2022-08-18 05:00:00|844.28|835.18|847.31|838.21|851.63|842.53|842.95|833.85|5790
1660802400000|2022-08-18 06:00:00|847.3|838.2|849.36|840.26|850.98|841.88|846.16|837.06|6187
1660806000000|2022-08-18 07:00:00|849.21|840.11|853.15|844.05|855.1|846|847.65|838.55|6642
1660809600000|2022-08-18 08:00:00|853.2|844.1|853.02|843.92|853.99|844.89|845.45|836.35|6440
1660813200000|2022-08-18 09:00:00|853|843.9|852.27|843.17|854.16|845.06|845.95|836.85|5258
1660816800000|2022-08-18 10:00:00|852.29|843.19|849.2|840.1|856.11|847.01|849.2|840.1|6087
1660820400000|2022-08-18 11:00:00|849.25|840.15|853.35|844.25|854.2|845.1|848.8|839.7|5585
1660824000000|2022-08-18 12:00:00|853.4|844.3|859.29|850.19|861.05|851.95|851.1|842|8071
1660827600000|2022-08-18 13:00:00|859.35|850.25|854.5|845.4|864.26|855.16|851.75|842.65|7982
1660831200000|2022-08-18 14:00:00|854.4|845.3|851.4|842.3|856.07|846.97|849|839.9|7803
1660834800000|2022-08-18 15:00:00|851.43|842.33|853.87|844.77|856|846.9|847.64|838.54|7196
1660838400000|2022-08-18 16:00:00|853.85|844.75|846.36|837.26|855.08|845.98|842.5|833.4|7836
1660842000000|2022-08-18 17:00:00|846.37|837.27|842.04|832.94|850.35|841.25|841.09|831.99|6841
1660845600000|2022-08-18 18:00:00|842.01|832.91|842.74|833.64|844.6|835.5|835|825.9|6790
1660849200000|2022-08-18 19:00:00|842.75|833.65|842.25|833.15|845.95|836.85|841.65|832.55|6515
1660852800000|2022-08-18 20:00:00|842.19|833.09|848.46|839.36|849.28|840.18|839.05|829.95|5617
1660856400000|2022-08-18 21:00:00|848.47|839.37|845.86|836.76|849.07|839.97|843.75|834.65|2805
1660860000000|2022-08-18 22:00:00|845.84|836.74|839.6|830.5|847.65|838.55|839.6|830.5|5398
1660863600000|2022-08-18 23:00:00|839.55|830.45|812.92|803.82|842.45|833.35|804.35|795.25|9017
1660867200000|2022-08-19 00:00:00|812.93|803.83|795.21|786.11|813.86|804.76|789.8|780.7|9590
1660870800000|2022-08-19 01:00:00|795.16|786.06|785.07|775.97|797.38|788.28|780.1|771|8516
1660874400000|2022-08-19 02:00:00|785.11|776.01|787.5|778.4|792.38|783.28|783|773.9|6879
1660878000000|2022-08-19 03:00:00|787.45|778.35|784.67|775.57|788.9|779.8|782.72|773.62|6614
1660881600000|2022-08-19 04:00:00|784.78|775.68|787.38|778.28|788.25|779.15|781.57|772.47|6338
1660885200000|2022-08-19 05:00:00|787.39|778.29|790.38|781.28|791.37|782.27|786.75|777.65|5509
1660888800000|2022-08-19 06:00:00|790.3|781.2|745.14|736.04|790.55|781.45|735|725.9|9005
1660892400000|2022-08-19 07:00:00|745.12|736.02|756.26|747.16|758.5|749.4|744.58|735.48|8735
1660896000000|2022-08-19 08:00:00|756.4|747.3|751.8|742.7|756.95|747.85|748.09|738.99|7298
1660899600000|2022-08-19 09:00:00|751.85|742.75|754.3|745.2|756.2|747.1|747.8|738.7|6753
1660903200000|2022-08-19 10:00:00|754.34|745.24|757.03|747.93|764.7|755.6|752.33|743.23|6994
1660906800000|2022-08-19 11:00:00|757.01|747.91|752.81|743.71|757.47|748.37|740.85|731.75|9324
1660910400000|2022-08-19 12:00:00|752.86|743.76|756.25|747.15|758.11|749.01|741.92|732.82|8857
1660914000000|2022-08-19 13:00:00|756.3|747.2|751.45|742.35|758.45|749.35|750|740.9|7851
1660917600000|2022-08-19 14:00:00|751.5|742.4|752.8|743.7|761.42|752.32|751.46|742.36|7541
1660921200000|2022-08-19 15:00:00|752.82|743.72|757.77|748.67|759.1|750|751.25|742.15|6791
1660924800000|2022-08-19 16:00:00|757.87|748.77|765.96|756.86|772.95|763.85|755.65|746.55|7862
1660928400000|2022-08-19 17:00:00|765.94|756.84|756.16|747.06|767.4|758.3|752.65|743.55|6827
1660932000000|2022-08-19 18:00:00|756.2|747.1|753.43|744.33|757.27|748.17|751.88|742.78|6616
1660935600000|2022-08-19 19:00:00|753.46|744.36|753.85|744.75|760.5|751.4|744.66|735.56|7361
1660939200000|2022-08-19 20:00:00|753.8|744.7|750.09|740.99|756.96|747.86|744.85|735.75|5496
1660982400000|2022-08-20 08:00:00|750|740.9|749.31|740.21|750.13|741.03|749.31|740.21|93
1660986000000|2022-08-20 09:00:00|748.01|738.91|748.99|739.89|750.53|741.43|744.42|735.32|2981
1660989600000|2022-08-20 10:00:00|749.01|739.91|748.6|739.5|749.33|740.23|743.74|734.64|3168
1660993200000|2022-08-20 11:00:00|748.54|739.44|746.34|737.24|749.26|740.16|745.99|736.89|2601
1660996800000|2022-08-20 12:00:00|746.35|737.25|744.97|735.87|748.63|739.53|742.89|733.79|3285
1661000400000|2022-08-20 13:00:00|744.96|735.86|747.32|738.22|748.4|739.3|743.78|734.68|2914
1661004000000|2022-08-20 14:00:00|747.33|738.23|745.94|736.84|749.51|740.41|743.98|734.88|3312
1661007600000|2022-08-20 15:00:00|745.92|736.82|746.31|737.21|746.8|737.7|741.77|732.67|3100
1661011200000|2022-08-20 16:00:00|746.28|737.18|740.36|731.26|748.12|739.02|740.2|731.1|3844
1661014800000|2022-08-20 17:00:00|740.35|731.25|736.08|726.98|742.57|733.47|733.89|724.79|4732
1661018400000|2022-08-20 18:00:00|736.03|726.93|724.16|715.06|739.55|730.45|721.04|711.94|5090
1661022000000|2022-08-20 19:00:00|724.2|715.1|718.96|709.86|726.96|717.86|713.43|704.33|7334
1661025600000|2022-08-20 20:00:00|719.14|710.04|710.26|701.16|731.67|722.57|708.4|699.3|5683
1661029200000|2022-08-20 21:00:00|710.25|701.15|725.33|716.23|725.95|716.85|708.04|698.94|4814
1661032800000|2022-08-20 22:00:00|725.29|716.19|726.96|717.86|732.2|723.1|723.84|714.74|5009
1661036400000|2022-08-20 23:00:00|726.97|717.87|727.19|718.09|731.32|722.22|721.96|712.86|3905
1661040000000|2022-08-21 00:00:00|727.16|718.06|725.32|716.22|733.47|724.37|725.24|716.14|4177
1661043600000|2022-08-21 01:00:00|725.29|716.19|733.57|724.47|734.59|725.49|725.15|716.05|3172
1661047200000|2022-08-21 02:00:00|733.56|724.46|731.72|722.62|735.13|726.03|730.36|721.26|2827
1661050800000|2022-08-21 03:00:00|731.71|722.61|727.32|718.22|732.08|722.98|724.7|715.6|2763
1661054400000|2022-08-21 04:00:00|727.28|718.18|727.35|718.25|732.22|723.12|725.77|716.67|2488
1661058000000|2022-08-21 05:00:00|727.36|718.26|731.32|722.22|732.01|722.91|725.13|716.03|2746
1661061600000|2022-08-21 06:00:00|731.33|722.23|723.41|714.31|732.05|722.95|721.4|712.3|3586
1661065200000|2022-08-21 07:00:00|723.4|714.3|742.02|732.92|744.03|734.93|722.3|713.2|4076
1661068800000|2022-08-21 08:00:00|741.98|732.88|740|730.9|754.08|744.98|736.18|727.08|6005
1661072400000|2022-08-21 09:00:00|740.13|731.03|744.27|735.17|747.55|738.45|738.32|729.22|4645
1661076000000|2022-08-21 10:00:00|744.23|735.13|745.12|736.02|748.31|739.21|741.87|732.77|4359
1661079600000|2022-08-21 11:00:00|745.11|736.01|749.14|740.04|750.26|741.16|744.35|735.25|3161
1661083200000|2022-08-21 12:00:00|749.15|740.05|743.84|734.74|751.46|742.36|743.81|734.71|3586
1661086800000|2022-08-21 13:00:00|743.83|734.73|741.92|732.82|745.55|736.45|741.44|732.34|3156
1661090400000|2022-08-21 14:00:00|741.94|732.84|743.45|734.35|745.25|736.15|738.69|729.59|3327
1661094000000|2022-08-21 15:00:00|743.47|734.37|744.49|735.39|745.62|736.52|741.12|732.02|2664
1661097600000|2022-08-21 16:00:00|744.53|735.43|749.15|740.05|752.37|743.27|741.35|732.25|3794
1661101200000|2022-08-21 17:00:00|749.18|740.08|747.3|738.2|752.53|743.43|746.05|736.95|2654
1661104800000|2022-08-21 18:00:00|747.32|738.22|747.49|738.39|748.29|739.19|744.36|735.26|2974
1661108400000|2022-08-21 19:00:00|747.47|738.37|748.25|739.15|749.36|740.26|745.53|736.43|2873
1661112000000|2022-08-21 20:00:00|748.27|739.17|748.07|738.97|756.67|747.57|744.8|735.7|3922
1661115600000|2022-08-21 21:00:00|748.02|738.92|750.31|741.21|757.18|748.08|747.8|738.7|4848
1661119200000|2022-08-21 22:00:00|750.22|741.12|748.87|739.77|752.3|743.2|734.79|725.69|8085
1661122800000|2022-08-21 23:00:00|748.85|739.75|748.16|739.06|753.51|744.41|746.8|737.7|6478
1661126400000|2022-08-22 00:00:00|748.2|739.1|742.9|733.8|749.15|740.05|739.09|729.99|6875
1661130000000|2022-08-22 01:00:00|742.86|733.76|741.42|732.32|743.81|734.71|738.64|729.54|6208
1661133600000|2022-08-22 02:00:00|741.44|732.34|742.93|733.83|744.09|734.99|739.02|729.92|5067
1661137200000|2022-08-22 03:00:00|742.9|733.8|738.17|729.07|744.27|735.17|737.85|728.75|5295
1661140800000|2022-08-22 04:00:00|738.07|728.97|740.98|731.88|742.45|733.35|733.65|724.55|5737
1661144400000|2022-08-22 05:00:00|740.97|731.87|740.05|730.95|742.12|733.02|737.55|728.45|5268
1661148000000|2022-08-22 06:00:00|740.06|730.96|727.27|718.17|740.13|731.03|724.8|715.7|6988
1661151600000|2022-08-22 07:00:00|727.25|718.15|718.03|708.93|730.23|721.13|715.72|706.62|7985
1661155200000|2022-08-22 08:00:00|717.95|708.85|717.82|708.72|718.3|709.2|704.7|695.6|9318
1661158800000|2022-08-22 09:00:00|717.87|708.77|718.7|709.6|721.25|712.15|713.45|704.35|7780
1661162400000|2022-08-22 10:00:00|718.8|709.7|725.35|716.25|730.44|721.34|716.18|707.08|7113
1661166000000|2022-08-22 11:00:00|725.25|716.15|721.35|712.25|727.35|718.25|719.4|710.3|6711
1661169600000|2022-08-22 12:00:00|721.45|712.35|717|707.9|724.3|715.2|714.15|705.05|8160
1661173200000|2022-08-22 13:00:00|717.05|707.95|721.97|712.87|725.15|716.05|710.93|701.83|8874
1661176800000|2022-08-22 14:00:00|721.94|712.84|718.15|709.05|727.06|717.96|715.1|706|8952
1661180400000|2022-08-22 15:00:00|718.13|709.03|730.9|721.8|732.9|723.8|717.3|708.2|8862
1661184000000|2022-08-22 16:00:00|730.85|721.75|727.85|718.75|735.15|726.05|725.65|716.55|7697
1661187600000|2022-08-22 17:00:00|727.9|718.8|726.48|717.38|728.8|719.7|725.25|716.15|6604
1661191200000|2022-08-22 18:00:00|726.53|717.43|722.43|713.33|726.72|717.62|718.19|709.09|7714
1661194800000|2022-08-22 19:00:00|722.41|713.31|724.49|715.39|726.13|717.03|721.25|712.15|7458
1661198400000|2022-08-22 20:00:00|724.54|715.44|733.27|724.17|736.58|727.48|724.54|715.44|7723
1661202000000|2022-08-22 21:00:00|733.26|724.16|730.17|721.07|734.22|725.12|727.93|718.83|4005
1661205600000|2022-08-22 22:00:00|730.15|721.05|733.95|724.85|738.15|729.05|728.7|719.6|5571
1661209200000|2022-08-22 23:00:00|734|724.9|744.8|735.7|745.76|736.66|733.1|724|7150
1661212800000|2022-08-23 00:00:00|744.85|735.75|742.92|733.82|748.15|739.05|740.85|731.75|7627
1661216400000|2022-08-23 01:00:00|742.9|733.8|745.02|735.92|748.75|739.65|742.9|733.8|6770
1661220000000|2022-08-23 02:00:00|745.01|735.91|748.26|739.16|748.31|739.21|742.94|733.84|6020
1661223600000|2022-08-23 03:00:00|748.29|739.19|744.4|735.3|751.4|742.3|743.87|734.77|5933
1661227200000|2022-08-23 04:00:00|744.38|735.28|745.41|736.31|747.45|738.35|744.06|734.96|5097
1661230800000|2022-08-23 05:00:00|745.36|736.26|725.1|716|746.37|737.27|724.6|715.5|7387
1661234400000|2022-08-23 06:00:00|724.7|715.6|733.32|724.22|734.17|725.07|723.13|714.03|7198
1661238000000|2022-08-23 07:00:00|733.35|724.25|743.85|734.75|744.15|735.05|732.32|723.22|7461
1661241600000|2022-08-23 08:00:00|744.15|735.05|764.2|755.1|766.74|757.64|743.95|734.85|9159
1661245200000|2022-08-23 09:00:00|764.25|755.15|770.32|761.22|775.99|766.89|756.7|747.6|9151
1661248800000|2022-08-23 10:00:00|770.37|761.27|766.29|757.19|771.56|762.46|764.38|755.28|7372
1661252400000|2022-08-23 11:00:00|766.24|757.14|767.26|758.16|769.35|760.25|761.7|752.6|6544
1661256000000|2022-08-23 12:00:00|767.3|758.2|758.95|749.85|770.5|761.4|758.32|749.22|7400
1661259600000|2022-08-23 13:00:00|758.98|749.88|764.98|755.88|767.45|758.35|755.4|746.3|9265
1661263200000|2022-08-23 14:00:00|765.12|756.02|762.32|753.22|773.5|764.4|761.17|752.07|10364
1661266800000|2022-08-23 15:00:00|762.27|753.17|763.96|754.86|767.28|758.18|759.45|750.35|8691
1661270400000|2022-08-23 16:00:00|763.91|754.81|761.1|752|763.98|754.88|756.9|747.8|7747
1661274000000|2022-08-23 17:00:00|761.2|752.1|759.3|750.2|764.65|755.55|758.75|749.65|7546
1661277600000|2022-08-23 18:00:00|759.33|750.23|766.09|756.99|769.46|760.36|758.12|749.02|8278
1661281200000|2022-08-23 19:00:00|766.05|756.95|766.94|757.84|768.4|759.3|764.09|754.99|7005
1661284800000|2022-08-23 20:00:00|766.95|757.85|765.79|756.69|770.44|761.34|762.6|753.5|5892
1661288400000|2022-08-23 21:00:00|765.8|756.7|766.18|757.08|767.22|758.12|762.75|753.65|2914
1661292000000|2022-08-23 22:00:00|766.14|757.04|766.95|757.85|773.75|764.65|765.03|755.93|5129
1661295600000|2022-08-23 23:00:00|766.82|757.72|768.55|759.45|773.56|764.46|765.7|756.6|6283
1661299200000|2022-08-24 00:00:00|768.45|759.35|760.56|751.46|773.22|764.12|755.99|746.89|7863
1661302800000|2022-08-24 01:00:00|760.73|751.63|752.9|743.8|763|753.9|747.78|738.68|7349
1661306400000|2022-08-24 02:00:00|752.85|743.75|749.28|740.18|758.36|749.26|748.1|739|6449
1661310000000|2022-08-24 03:00:00|749.3|740.2|751.1|742|752.52|743.42|747.15|738.05|6386
1661313600000|2022-08-24 04:00:00|751.09|741.99|755.91|746.81|756.99|747.89|749.78|740.68|5514
1661317200000|2022-08-24 05:00:00|756.02|746.92|757.72|748.62|761.83|752.73|755.04|745.94|6902
1661320800000|2022-08-24 06:00:00|757.71|748.61|759.36|750.26|760.01|750.91|754.25|745.15|5943
1661324400000|2022-08-24 07:00:00|759.35|750.25|752.58|743.48|761.7|752.6|746.12|737.02|7733
1661328000000|2022-08-24 08:00:00|752.55|743.45|756.98|747.88|759.65|750.55|752.27|743.17|6537
1661331600000|2022-08-24 09:00:00|757.18|748.08|758.37|749.27|760.55|751.45|756.89|747.79|5671
1661335200000|2022-08-24 10:00:00|758.3|749.2|761.41|752.31|767.55|758.45|757.9|748.8|6727
1661338800000|2022-08-24 11:00:00|761.4|752.3|764.25|755.15|767.5|758.4|760.75|751.65|7108
1661342400000|2022-08-24 12:00:00|764.24|755.14|763.15|754.05|766.05|756.95|759.5|750.4|7333
1661346000000|2022-08-24 13:00:00|762.85|753.75|757.98|748.88|763.42|754.32|755.2|746.1|7778
1661349600000|2022-08-24 14:00:00|757.95|748.85|758.9|749.8|764.3|755.2|755.95|746.85|8403
1661353200000|2022-08-24 15:00:00|758.85|749.75|771.25|762.15|773.4|764.3|758.64|749.54|8994
1661356800000|2022-08-24 16:00:00|771.3|762.2|777.25|768.15|782|772.9|769.05|759.95|9313
1661360400000|2022-08-24 17:00:00|777.03|767.93|775.17|766.07|779.05|769.95|770.18|761.08|7392
1661364000000|2022-08-24 18:00:00|775.15|766.05|772.48|763.38|777|767.9|771.22|762.12|6018
1661367600000|2022-08-24 19:00:00|772.46|763.36|771.55|762.45|778.81|769.71|771.35|762.25|6322
1661371200000|2022-08-24 20:00:00|771.58|762.48|773.36|764.26|775.76|766.66|770.58|761.48|5124
1661374800000|2022-08-24 21:00:00|773.37|764.27|770.58|761.48|776.69|767.59|769.74|760.64|2852
1661378400000|2022-08-24 22:00:00|770.53|761.43|766.1|757|773.34|764.24|764.96|755.86|5838
1661382000000|2022-08-24 23:00:00|766.07|756.97|761.04|751.94|770.31|761.21|760.26|751.16|5928
1661385600000|2022-08-25 00:00:00|761.06|751.96|768.27|759.17|769.97|760.87|759.55|750.45|6674
1661389200000|2022-08-25 01:00:00|768.2|759.1|769.72|760.62|774.35|765.25|766.85|757.75|5960
1661392800000|2022-08-25 02:00:00|769.7|760.6|766.21|757.11|770.07|760.97|765.15|756.05|5313
1661396400000|2022-08-25 03:00:00|766.16|757.06|760.67|751.57|769.49|760.39|758|748.9|6087
1661400000000|2022-08-25 04:00:00|760.55|751.45|764.04|754.94|764.43|755.33|759.76|750.66|5470
1661403600000|2022-08-25 05:00:00|764.1|755|764.7|755.6|766.06|756.96|761.63|752.53|5357
1661407200000|2022-08-25 06:00:00|764.65|755.55|778.31|769.21|779.18|770.08|764.36|755.26|7960
1661410800000|2022-08-25 07:00:00|778.27|769.17|777.45|768.35|780.4|771.3|774.65|765.55|7241
1661414400000|2022-08-25 08:00:00|777.4|768.3|774.98|765.88|779.03|769.93|774.45|765.35|6304
1661418000000|2022-08-25 09:00:00|775.02|765.92|772.94|763.84|777.2|768.1|771.64|762.54|5052
1661421600000|2022-08-25 10:00:00|772.93|763.83|768.08|758.98|773.96|764.86|768.06|758.96|5891
1661425200000|2022-08-25 11:00:00|768.09|758.99|772.77|763.67|774.03|764.93|767.65|758.55|5760
1661428800000|2022-08-25 12:00:00|772.65|763.55|768.05|758.95|774.97|765.87|765.95|756.85|7398
1661432400000|2022-08-25 13:00:00|768|758.9|767.08|757.98|769.44|760.34|761.95|752.85|7966
1661436000000|2022-08-25 14:00:00|767.07|757.97|766.76|757.66|772.01|762.91|764.7|755.6|7647
1661439600000|2022-08-25 15:00:00|766.7|757.6|758.15|749.05|767.15|758.05|750.05|740.95|7978
1661443200000|2022-08-25 16:00:00|758.1|749|756.4|747.3|758.56|749.46|753|743.9|7368
1661446800000|2022-08-25 17:00:00|756.42|747.32|761.1|752|763.14|754.04|754.33|745.23|6641
1661450400000|2022-08-25 18:00:00|761.06|751.96|759.26|750.16|762.27|753.17|757.6|748.5|5270
1661454000000|2022-08-25 19:00:00|759.25|750.15|763.5|754.4|764.02|754.92|758.82|749.72|5395
1661457600000|2022-08-25 20:00:00|763.52|754.42|766.55|757.45|767.12|758.02|761.8|752.7|4953
1661461200000|2022-08-25 21:00:00|766.54|757.44|764.72|755.62|769.04|759.94|763.27|754.17|2728
1661464800000|2022-08-25 22:00:00|764.77|755.67|760.27|751.17|766.15|757.05|759.85|750.75|3794
1661468400000|2022-08-25 23:00:00|760.25|751.15|762.8|753.7|765.55|756.45|756.46|747.36|5212
1661472000000|2022-08-26 00:00:00|762.6|753.5|754.35|745.25|762.76|753.66|751.37|742.27|7129
1661475600000|2022-08-26 01:00:00|754.27|745.17|756.94|747.84|759.09|749.99|753.38|744.28|5703
1661479200000|2022-08-26 02:00:00|756.85|747.75|761.35|752.25|761.35|752.25|756.75|747.65|4906
1661482800000|2022-08-26 03:00:00|761.36|752.26|760.14|751.04|762.09|752.99|759.05|749.95|4502
1661486400000|2022-08-26 04:00:00|760.25|751.15|758.07|748.97|761.56|752.46|756.95|747.85|4926
1661490000000|2022-08-26 05:00:00|758|748.9|748|738.9|758.65|749.55|742.65|733.55|6998
1661493600000|2022-08-26 06:00:00|747.95|738.85|748.31|739.21|752.94|743.84|746.95|737.85|5796
1661497200000|2022-08-26 07:00:00|748.26|739.16|748.89|739.79|749.11|740.01|741.26|732.16|6506
1661500800000|2022-08-26 08:00:00|748.9|739.8|748.1|739|752.33|743.23|745.54|736.44|5530
1661504400000|2022-08-26 09:00:00|748.15|739.05|751.28|742.18|754.33|745.23|747.8|738.7|4993
1661508000000|2022-08-26 10:00:00|751.23|742.13|746.11|737.01|751.45|742.35|745.21|736.11|5281
1661511600000|2022-08-26 11:00:00|746.23|737.13|742.64|733.54|747.87|738.77|734.74|725.64|7414
1661515200000|2022-08-26 12:00:00|742.61|733.51|764.43|755.33|765.36|756.26|739.11|730.01|8098
1661518800000|2022-08-26 13:00:00|764.44|755.34|763.16|754.06|772.55|763.45|757|747.9|8716
1661522400000|2022-08-26 14:00:00|763|753.9|741.24|732.14|768.14|759.04|740.95|731.85|5022
1661526000000|2022-08-26 15:00:00|741.21|732.11|724.11|715.01|741.21|732.11|717.86|708.76|3816
1661529600000|2022-08-26 16:00:00|724.12|715.02|720.06|710.96|724.92|715.82|712.97|703.87|2926
1661533200000|2022-08-26 17:00:00|720|710.9|714.92|705.82|721.01|711.91|714.01|704.91|2092
1661536800000|2022-08-26 18:00:00|714.91|705.81|714.24|705.14|716.34|707.24|707.12|698.02|2987
1661540400000|2022-08-26 19:00:00|714.2|705.1|713.94|704.84|716.13|707.03|711.76|702.66|1561
1661544000000|2022-08-26 20:00:00|713.93|704.83|715.12|706.02|717.99|708.89|713.7|704.6|1421
1661583600000|2022-08-27 07:00:00|701.06|691.96|708.35|699.25|708.87|699.77|699.23|690.13|4134
1661587200000|2022-08-27 08:00:00|708.32|699.22|705.42|696.32|708.49|699.39|704.18|695.08|3421
1661590800000|2022-08-27 09:00:00|705.45|696.35|704.41|695.31|707|697.9|702.5|693.4|3168
1661594400000|2022-08-27 10:00:00|704.42|695.32|707.28|698.18|711.19|702.09|704.32|695.22|3501
1661598000000|2022-08-27 11:00:00|707.27|698.17|707.8|698.7|709.28|700.18|704.31|695.21|3380
1661601600000|2022-08-27 12:00:00|707.78|698.68|706.35|697.25|708.26|699.16|704.85|695.75|2806
1661605200000|2022-08-27 13:00:00|706.3|697.2|706.19|697.09|711.55|702.45|701.76|692.66|4395
1661608800000|2022-08-27 14:00:00|706.21|697.11|702.59|693.49|710.16|701.06|702.43|693.33|3583
1661612400000|2022-08-27 15:00:00|702.57|693.47|702.92|693.82|706.27|697.17|695.21|686.11|5953
1661616000000|2022-08-27 16:00:00|702.93|693.83|708.41|699.31|709.03|699.93|694.33|685.23|6029
1661619600000|2022-08-27 17:00:00|708.36|699.26|706.16|697.06|711.94|702.84|705.16|696.06|4489
1661623200000|2022-08-27 18:00:00|706.13|697.03|703.19|694.09|708.1|699|702.24|693.14|3240
1661626800000|2022-08-27 19:00:00|703.1|694|706.89|697.79|707.2|698.1|702.08|692.98|1946
1661630400000|2022-08-27 20:00:00|707.06|697.96|709.21|700.11|709.28|700.18|704.74|695.64|2744
1661634000000|2022-08-27 21:00:00|709.23|700.13|703.79|694.69|709.6|700.5|703.32|694.22|2135
1661637600000|2022-08-27 22:00:00|703.76|694.66|710.25|701.15|714.6|705.5|702.96|693.86|4494
1661641200000|2022-08-27 23:00:00|710.29|701.19|709.17|700.07|712.33|703.23|708.5|699.4|3745
1661644800000|2022-08-28 00:00:00|709.19|700.09|710.08|700.98|710.21|701.11|702.21|693.11|3985
1661648400000|2022-08-28 01:00:00|710.04|700.94|711.24|702.14|715.05|705.95|708.78|699.68|3233
1661652000000|2022-08-28 02:00:00|711.3|702.2|710.07|700.97|717.3|708.2|709.33|700.23|3254
1661655600000|2022-08-28 03:00:00|709.95|700.85|708.33|699.23|711.59|702.49|707.3|698.2|3077
1661659200000|2022-08-28 04:00:00|708.36|699.26|709.19|700.09|709.41|700.31|706.38|697.28|2423
1661662800000|2022-08-28 05:00:00|709.16|700.06|710.65|701.55|710.65|701.55|705.82|696.72|2576
1661666400000|2022-08-28 06:00:00|710.69|701.59|710.11|701.01|712.8|703.7|709.4|700.3|2677
1661670000000|2022-08-28 07:00:00|710.12|701.02|713.38|704.28|716.36|707.26|709.06|699.96|2522
1661673600000|2022-08-28 08:00:00|713.35|704.25|712.53|703.43|716.01|706.91|709.89|700.79|2297
1661677200000|2022-08-28 09:00:00|712.51|703.41|712.14|703.04|713.38|704.28|710.31|701.21|1874
1661680800000|2022-08-28 10:00:00|712.09|702.99|712.19|703.09|715.35|706.25|709.02|699.92|2440
1661684400000|2022-08-28 11:00:00|712.23|703.13|711.4|702.3|713.91|704.81|708.17|699.07|3117
1661688000000|2022-08-28 12:00:00|711.44|702.34|707.1|698|713.24|704.14|706.14|697.04|2939
1661691600000|2022-08-28 13:00:00|707.12|698.02|708.51|699.41|711.19|702.09|706.25|697.15|2555
1661695200000|2022-08-28 14:00:00|708.48|699.38|707.35|698.25|711.21|702.11|699.67|690.57|4448
1661698800000|2022-08-28 15:00:00|707.32|698.22|713.4|704.3|713.96|704.86|707.04|697.94|2670
1661702400000|2022-08-28 16:00:00|713.42|704.32|710.29|701.19|719.62|710.52|709.54|700.44|4010
1661706000000|2022-08-28 17:00:00|710.3|701.2|711.53|702.43|714.9|705.8|710|700.9|2355
1661709600000|2022-08-28 18:00:00|711.46|702.36|715.27|706.17|715.45|706.35|711.36|702.26|1723
1661713200000|2022-08-28 19:00:00|715.28|706.18|711.27|702.17|716.53|707.43|710.03|700.93|2313
1661716800000|2022-08-28 20:00:00|711.28|702.18|712.12|703.02|715.02|705.92|710.99|701.89|2346
1661720400000|2022-08-28 21:00:00|712.14|703.04|707.95|698.85|713.8|704.7|706.06|696.96|3469
1661724000000|2022-08-28 22:00:00|707.97|698.87|703.7|694.6|708.3|699.2|700.94|691.84|7145
1661727600000|2022-08-28 23:00:00|703.66|694.56|690.78|681.68|703.97|694.87|685.75|676.65|8984
1661731200000|2022-08-29 00:00:00|690.8|681.7|690.75|681.65|695.05|685.95|683.3|674.2|8359
1661734800000|2022-08-29 01:00:00|690.9|681.8|693.76|684.66|693.98|684.88|686.55|677.45|6852
1661738400000|2022-08-29 02:00:00|693.8|684.7|696.27|687.17|699.45|690.35|692.95|683.85|6041
1661742000000|2022-08-29 03:00:00|696.35|687.25|701.1|692|705.09|695.99|695.15|686.05|6005
1661745600000|2022-08-29 04:00:00|701.22|692.12|698.65|689.55|702.56|693.46|697.65|688.55|5125
1661749200000|2022-08-29 05:00:00|698.63|689.53|695.35|686.25|701.37|692.27|694.2|685.1|5101
1661752800000|2022-08-29 06:00:00|695.41|686.31|699.95|690.85|701.3|692.2|695.3|686.2|5321
1661756400000|2022-08-29 07:00:00|699.97|690.87|701.35|692.25|702.3|693.2|696.89|687.79|5760
1661760000000|2022-08-29 08:00:00|701.37|692.27|696.02|686.92|701.9|692.8|695.24|686.14|5912
1661763600000|2022-08-29 09:00:00|695.92|686.82|700.37|691.27|701.27|692.17|695.87|686.77|5041
1661767200000|2022-08-29 10:00:00|700.22|691.12|698.9|689.8|701.55|692.45|697.38|688.28|4915
1661770800000|2022-08-29 11:00:00|698.88|689.78|699.05|689.95|700.15|691.05|696.35|687.25|4839
1661774400000|2022-08-29 12:00:00|699.08|689.98|707.3|698.2|716.11|707.01|698.4|689.3|7643
1661778000000|2022-08-29 13:00:00|707.22|698.12|710.35|701.25|715.32|706.22|706.9|697.8|5660
1661781600000|2022-08-29 14:00:00|710.25|701.15|722.1|713|732.9|723.8|710.25|701.15|2636
1661785200000|2022-08-29 15:00:00|722.05|712.95|727.14|718.04|729.3|720.2|721.4|712.3|1148
1661788800000|2022-08-29 16:00:00|727.15|718.05|726.2|717.1|730.3|721.2|722.25|713.15|1758
1661792400000|2022-08-29 17:00:00|726.29|717.19|725.6|716.5|727.3|718.2|723.87|714.77|851
1661796000000|2022-08-29 18:00:00|725.55|716.45|721.35|712.25|725.55|716.45|719.45|710.35|887
1661799600000|2022-08-29 19:00:00|721.25|712.15|721.2|712.1|722.55|713.45|718.45|709.35|803
1661803200000|2022-08-29 20:00:00|721.25|712.15|727.09|717.99|727.3|718.2|720.25|711.15|718
1661806800000|2022-08-29 21:00:00|727.1|718|727.96|718.86|728.45|719.35|725.91|716.81|357
1661810400000|2022-08-29 22:00:00|728.06|718.96|727.35|718.25|729.15|720.05|726.05|716.95|535
1661814000000|2022-08-29 23:00:00|727.55|718.45|732.15|723.05|735.2|726.1|724.95|715.85|1191
1661817600000|2022-08-30 00:00:00|731.89|722.79|729.3|720.2|733.7|724.6|727.2|718.1|1113
1661821200000|2022-08-30 01:00:00|729.35|720.25|725.1|716|729.97|720.87|723.15|714.05|791
1661824800000|2022-08-30 02:00:00|724.6|715.5|727.2|718.1|727.25|718.15|723.35|714.25|481
1661828400000|2022-08-30 03:00:00|727.15|718.05|730.3|721.2|730.91|721.81|725.4|716.3|489
1661832000000|2022-08-30 04:00:00|730.35|721.25|737.2|728.1|741.14|732.04|730.1|721|1138
1661835600000|2022-08-30 05:00:00|737.25|728.15|734.15|725.05|737.3|728.2|733.35|724.25|547
1661839200000|2022-08-30 06:00:00|734.1|725|735.3|726.2|736.25|727.15|733.05|723.95|393
1661842800000|2022-08-30 07:00:00|735.35|726.25|735.3|726.2|739.65|730.55|735.15|726.05|796
1661846400000|2022-08-30 08:00:00|735.35|726.25|735.5|726.4|742.35|733.25|734.98|725.88|534
1661850000000|2022-08-30 09:00:00|735.6|726.5|735.1|726|737.4|728.3|734.2|725.1|593
1661853600000|2022-08-30 10:00:00|735.15|726.05|730.3|721.2|737.2|728.1|727.25|718.15|1028
1661857200000|2022-08-30 11:00:00|730.35|721.25|730.45|721.35|731.45|722.35|729.25|720.15|713
1661860800000|2022-08-30 12:00:00|730.4|721.3|726.35|717.25|732.28|723.18|723.04|713.94|1107
1661864400000|2022-08-30 13:00:00|726.4|717.3|724.55|715.45|730.2|721.1|724.15|715.05|1451
1661868000000|2022-08-30 14:00:00|724.85|715.75|705.8|696.7|725.45|716.35|700.45|691.35|2523
1661871600000|2022-08-30 15:00:00|706.25|697.15|708.15|699.05|710.45|701.35|703.05|693.95|1737
1661875200000|2022-08-30 16:00:00|707.9|698.8|699.15|690.05|711.25|702.15|693.05|683.95|1988
1661878800000|2022-08-30 17:00:00|699.05|689.95|699.45|690.35|700.35|691.25|696.1|687|1509
1661882400000|2022-08-30 18:00:00|699.45|690.35|700.66|691.56|702.4|693.3|699.15|690.05|1224
1661886000000|2022-08-30 19:00:00|700.88|691.78|707|697.9|714.75|705.65|700.31|691.21|2875
1661889600000|2022-08-30 20:00:00|706.85|697.75|711.24|702.14|713.8|704.7|702.48|693.38|1590
1661893200000|2022-08-30 21:00:00|711.28|702.18|706.4|697.3|712.2|703.1|703.37|694.27|913
1661896800000|2022-08-30 22:00:00|706.45|697.35|711.15|702.05|711.55|702.45|705.25|696.15|1503
1661900400000|2022-08-30 23:00:00|711.2|702.1|705.55|696.45|711.55|702.45|703.2|694.1|467
1661904000000|2022-08-31 00:00:00|705.6|696.5|715.2|706.1|717.2|708.1|705.55|696.45|1408
1661907600000|2022-08-31 01:00:00|715.3|706.2|721.25|712.15|723.96|714.86|714.1|705|1804
1661911200000|2022-08-31 02:00:00|723.1|714|726.3|717.2|729.7|720.6|722.35|713.25|1094
1661914800000|2022-08-31 03:00:00|726.35|717.25|729.35|720.25|732.3|723.2|725.6|716.5|1154
1661918400000|2022-08-31 04:00:00|729.45|720.35|730.25|721.15|733.2|724.1|728.2|719.1|935
1661922000000|2022-08-31 05:00:00|730.35|721.25|729.3|720.2|731.35|722.25|728.2|719.1|921
1661925600000|2022-08-31 06:00:00|729.35|720.25|723.15|714.05|733.55|724.45|721.45|712.35|1163
1661929200000|2022-08-31 07:00:00|723.2|714.1|722.2|713.1|725.4|716.3|721.15|712.05|874
1661932800000|2022-08-31 08:00:00|722.25|713.15|721.45|712.35|725.95|716.85|716.1|707|1560
1661936400000|2022-08-31 09:00:00|721.3|712.2|720.2|711.1|722.2|713.1|717.6|708.5|1106
1661940000000|2022-08-31 10:00:00|720.25|711.15|727.25|718.15|730.52|721.42|719.15|710.05|1439
1661943600000|2022-08-31 11:00:00|727.3|718.2|724.6|715.5|729.6|720.5|722.55|713.45|1384
1661947200000|2022-08-31 12:00:00|724.7|715.6|724.37|715.27|729.33|720.23|719.6|710.5|3542
1661950800000|2022-08-31 13:00:00|724.38|715.28|723.3|714.2|728.55|719.45|719.35|710.25|3033
1661954400000|2022-08-31 14:00:00|723.45|714.35|716.35|707.25|724.57|715.47|716.1|707|3224
1661958000000|2022-08-31 15:00:00|716.32|707.22|715.14|706.04|717.51|708.41|705.06|695.96|3364
1661961600000|2022-08-31 16:00:00|715.12|706.02|711.04|701.94|716.31|707.21|709.98|700.88|1919
1661965200000|2022-08-31 17:00:00|711.09|701.99|707.4|698.3|714.26|705.16|703.09|693.99|1974
1661968800000|2022-08-31 18:00:00|707.35|698.25|708.45|699.35|710.11|701.01|706.55|697.45|1778
1661972400000|2022-08-31 19:00:00|708.4|699.3|714.3|705.2|719.16|710.06|708.1|699|2393
1661976000000|2022-08-31 20:00:00|714.35|705.25|713.98|704.88|715.22|706.12|710.76|701.66|1004
1661979600000|2022-08-31 21:00:00|713.99|704.89|716.93|707.83|716.93|707.83|713.19|704.09|582
1661983200000|2022-08-31 22:00:00|716.92|707.82|714.07|704.97|718.4|709.3|710.06|700.96|1589
1661986800000|2022-08-31 23:00:00|714.04|704.94|707.9|698.8|714.04|704.94|702.9|693.8|2113
1661990400000|2022-09-01 00:00:00|707.96|698.86|706.29|697.19|712.3|703.2|699.23|690.13|2680
1661994000000|2022-09-01 01:00:00|706.3|697.2|708.55|699.45|711.15|702.05|705.2|696.1|1621
1661997600000|2022-09-01 02:00:00|708.63|699.53|708.02|698.92|713.25|704.15|705.98|696.88|1323
1662001200000|2022-09-01 03:00:00|708.01|698.91|703.96|694.86|710.21|701.11|699.3|690.2|1455
1662004800000|2022-09-01 04:00:00|703.95|694.85|705.25|696.15|706.85|697.75|701.92|692.82|1297
1662008400000|2022-09-01 05:00:00|705.2|696.1|705.25|696.15|709.93|700.83|704.35|695.25|1291
1662012000000|2022-09-01 06:00:00|705.15|696.05|702.73|693.63|705.35|696.25|700.87|691.77|1332
1662015600000|2022-09-01 07:00:00|702.58|693.48|700.5|691.4|702.58|693.48|696.05|686.95|2130
1662019200000|2022-09-01 08:00:00|700.52|691.42|702.4|693.3|702.4|693.3|697.1|688|1226
1662022800000|2022-09-01 09:00:00|702.31|693.21|703.45|694.35|705.95|696.85|699.3|690.2|1380
1662026400000|2022-09-01 10:00:00|703.5|694.4|709.39|700.29|709.65|700.55|703.5|694.4|993
1662030000000|2022-09-01 11:00:00|709.45|700.35|711.3|702.2|713.4|704.3|707.3|698.2|1442
1662033600000|2022-09-01 12:00:00|711.35|702.25|707.45|698.35|712.5|703.4|703.4|694.3|1806
1662037200000|2022-09-01 13:00:00|707.5|698.4|707.24|698.14|710.3|701.2|703.99|694.89|2363
1662040800000|2022-09-01 14:00:00|707.25|698.15|695.8|686.7|707.99|698.89|691.05|681.95|2895
1662044400000|2022-09-01 15:00:00|695.7|686.6|700.42|691.32|704.1|695|694.23|685.13|1739
1662048000000|2022-09-01 16:00:00|700.35|691.25|701.45|692.35|703.16|694.06|697.17|688.07|1916
1662051600000|2022-09-01 17:00:00|701.5|692.4|705.95|696.85|711.2|702.1|700.84|691.74|1638
1662055200000|2022-09-01 18:00:00|706|696.9|706.25|697.15|711.03|701.93|704.37|695.27|1454
1662058800000|2022-09-01 19:00:00|706.15|697.05|710.4|701.3|712.15|703.05|706.13|697.03|1095
1662062400000|2022-09-01 20:00:00|710.5|701.4|719.44|710.34|720.25|711.15|710.45|701.35|1092
1662066000000|2022-09-01 21:00:00|719.54|710.44|719.45|710.35|722.6|713.5|718|708.9|795
1662069600000|2022-09-01 22:00:00|719.5|710.4|721.1|712|724.5|715.4|719.4|710.3|773
1662073200000|2022-09-01 23:00:00|721.14|712.04|722.98|713.88|724.5|715.4|720.02|710.92|764
1662076800000|2022-09-02 00:00:00|723.15|714.05|721.6|712.5|724.6|715.5|721.3|712.2|834
1662080400000|2022-09-02 01:00:00|721.65|712.55|719.96|710.86|722.25|713.15|718.96|709.86|458
1662084000000|2022-09-02 02:00:00|719.55|710.45|720.15|711.05|721.3|712.2|717.05|707.95|502
1662087600000|2022-09-02 03:00:00|720.3|711.2|731.15|722.05|734.19|725.09|720.3|711.2|1204
1662091200000|2022-09-02 04:00:00|731.2|722.1|729.15|720.05|734.74|725.64|728.45|719.35|739
1662094800000|2022-09-02 05:00:00|729.2|720.1|728.15|719.05|730.1|721|726.45|717.35|645
1662098400000|2022-09-02 06:00:00|728.2|719.1|729.2|720.1|729.35|720.25|724.35|715.25|851
1662102000000|2022-09-02 07:00:00|729.25|720.15|732.35|723.25|732.45|723.35|727.35|718.25|489
1662105600000|2022-09-02 08:00:00|732.25|723.15|732.2|723.1|734.4|725.3|731.1|722|703
1662109200000|2022-09-02 09:00:00|732.25|723.15|733.25|724.15|734.3|725.2|731.15|722.05|628
1662112800000|2022-09-02 10:00:00|733.2|724.1|729.15|720.05|735.3|726.2|725.25|716.15|691
1662116400000|2022-09-02 11:00:00|729.09|719.99|731.1|722|731.25|722.15|726.25|717.15|591
1662120000000|2022-09-02 12:00:00|731.15|722.05|743.1|734|750.05|740.95|729.3|720.2|3201
1662123600000|2022-09-02 13:00:00|743.15|734.05|744.45|735.35|749.35|740.25|741.55|732.45|1768
1662127200000|2022-09-02 14:00:00|744.72|735.62|752.38|743.28|755.6|746.5|743.05|733.95|2008
1662130800000|2022-09-02 15:00:00|752.4|743.3|759.21|750.11|761.45|752.35|752.3|743.2|1855
1662134400000|2022-09-02 16:00:00|759.22|750.12|753.25|744.15|761.42|752.32|751.55|742.45|2873
1662138000000|2022-09-02 17:00:00|753.2|744.1|737.65|728.55|753.46|744.36|736.4|727.3|3362
1662141600000|2022-09-02 18:00:00|737.6|728.5|741.45|732.35|744.98|735.88|736.16|727.06|2754
1662145200000|2022-09-02 19:00:00|741.4|732.3|735.47|726.37|742.6|733.5|730.56|721.46|2187
1662148800000|2022-09-02 20:00:00|735.45|726.35|740.44|731.34|741.11|732.01|732.31|723.21|1627
1662188400000|2022-09-03 07:00:00|732.95|723.85|727.97|718.87|733.48|724.38|722.78|713.68|2667
1662192000000|2022-09-03 08:00:00|727.99|718.89|728.53|719.43|731.6|722.5|725.91|716.81|3216
1662195600000|2022-09-03 09:00:00|728.52|719.42|730.14|721.04|731.54|722.44|726.95|717.85|3176
1662199200000|2022-09-03 10:00:00|730.18|721.08|731.01|721.91|732.08|722.98|727.49|718.39|2769
1662202800000|2022-09-03 11:00:00|731.02|721.92|726.96|717.86|731.02|721.92|725.35|716.25|2358
1662206400000|2022-09-03 12:00:00|726.99|717.89|730.84|721.74|731.54|722.44|726.34|717.24|2696
1662210000000|2022-09-03 13:00:00|730.6|721.5|732.47|723.37|734.23|725.13|730.16|721.06|2642
1662213600000|2022-09-03 14:00:00|732.48|723.38|730.38|721.28|733.21|724.11|727.93|718.83|2841
1662217200000|2022-09-03 15:00:00|730.41|721.31|729.52|720.42|731.58|722.48|728.3|719.2|2871
1662220800000|2022-09-03 16:00:00|729.55|720.45|731.35|722.25|732.31|723.21|729.26|720.16|2475
1662224400000|2022-09-03 17:00:00|731.4|722.3|733.05|723.95|733.93|724.83|729.93|720.83|2421
1662228000000|2022-09-03 18:00:00|733.07|723.97|730.21|721.11|734.03|724.93|729.07|719.97|1743
1662231600000|2022-09-03 19:00:00|729.99|720.89|729.19|720.09|734.42|725.32|724.75|715.65|3728
1662235200000|2022-09-03 20:00:00|729.18|720.08|730.27|721.17|731.05|721.95|728.24|719.14|2778
1662238800000|2022-09-03 21:00:00|730.28|721.18|731.01|721.91|731.56|722.46|729.68|720.58|1175
1662242400000|2022-09-03 22:00:00|731.02|721.92|730.83|721.73|733.17|724.07|730.16|721.06|1580
1662246000000|2022-09-03 23:00:00|730.86|721.76|733.28|724.18|733.39|724.29|730.15|721.05|1392
1662249600000|2022-09-04 00:00:00|733.27|724.17|739.73|730.63|744.96|735.86|733.26|724.16|2924
1662253200000|2022-09-04 01:00:00|739.75|730.65|737.32|728.22|741.95|732.85|736.77|727.67|2710
1662256800000|2022-09-04 02:00:00|737.33|728.23|737.42|728.32|739.86|730.76|736.35|727.25|1983
1662260400000|2022-09-04 03:00:00|737.71|728.61|735.13|726.03|739.02|729.92|732.2|723.1|2560
1662264000000|2022-09-04 04:00:00|735.11|726.01|737.01|727.91|737.29|728.19|732.95|723.85|2389
1662267600000|2022-09-04 05:00:00|736.97|727.87|737.07|727.97|738.25|729.15|735.28|726.18|1821
1662271200000|2022-09-04 06:00:00|737.06|727.96|733.26|724.16|738.48|729.38|731.15|722.05|2781
1662274800000|2022-09-04 07:00:00|733.24|724.14|725.07|715.97|734.14|725.04|725.02|715.92|3091
1662278400000|2022-09-04 08:00:00|724.94|715.84|727.33|718.23|728.15|719.05|719.55|710.45|4156
1662282000000|2022-09-04 09:00:00|727.32|718.22|728.3|719.2|729.79|720.69|724.04|714.94|3489
1662285600000|2022-09-04 10:00:00|728.31|719.21|727.97|718.87|729.34|720.24|726.51|717.41|1963
1662289200000|2022-09-04 11:00:00|727.98|718.88|732.66|723.56|732.69|723.59|725.89|716.79|2338
1662292800000|2022-09-04 12:00:00|732.64|723.54|735.4|726.3|737.95|728.85|728.28|719.18|4512
1662296400000|2022-09-04 13:00:00|735.49|726.39|726.87|717.77|735.99|726.89|725.8|716.7|3314
1662300000000|2022-09-04 14:00:00|726.86|717.76|727.79|718.69|728.68|719.58|720.11|711.01|3289
1662303600000|2022-09-04 15:00:00|727.76|718.66|728.78|719.68|729.15|720.05|724.9|715.8|2653
1662307200000|2022-09-04 16:00:00|728.79|719.69|729.97|720.87|730.18|721.08|725.08|715.98|3067
1662310800000|2022-09-04 17:00:00|730.03|720.93|732.09|722.99|732.62|723.52|729.42|720.32|3192
1662314400000|2022-09-04 18:00:00|732.11|723.01|732.35|723.25|734.44|725.34|730.27|721.17|2131
1662318000000|2022-09-04 19:00:00|732.36|723.26|732.11|723.01|734.34|725.24|730.9|721.8|1973
1662321600000|2022-09-04 20:00:00|732.12|723.02|733.46|724.36|734.23|725.13|730.9|721.8|3874
1662325200000|2022-09-04 21:00:00|733.44|724.34|732.2|723.1|735.56|726.46|729.95|720.85|3014
1662328800000|2022-09-04 22:00:00|732.23|723.13|735.05|725.95|745.8|736.7|732.23|723.13|4756
1662332400000|2022-09-04 23:00:00|734.98|725.88|742.14|733.04|743.3|734.2|734.36|725.26|5412
1662336000000|2022-09-05 00:00:00|742.12|733.02|751.04|741.94|752.6|743.5|742.12|733.02|5900
1662339600000|2022-09-05 01:00:00|750.95|741.85|758.24|749.14|763.39|754.29|750.95|741.85|6322
1662343200000|2022-09-05 02:00:00|758.25|749.15|757.92|748.82|760.3|751.2|756.83|747.73|5088
1662346800000|2022-09-05 03:00:00|757.87|748.77|763.22|754.12|763.27|754.17|754.91|745.81|4873
1662350400000|2022-09-05 04:00:00|763.25|754.15|762.38|753.28|768.15|759.05|760.95|751.85|5710
1662354000000|2022-09-05 05:00:00|762.3|753.2|756.5|747.4|762.61|753.51|752.04|742.94|6232
1662357600000|2022-09-05 06:00:00|756.45|747.35|756.84|747.74|759.02|749.92|753.85|744.75|5039
1662361200000|2022-09-05 07:00:00|756.88|747.78|751.52|742.42|757.55|748.45|749.14|740.04|5448
1662364800000|2022-09-05 08:00:00|751.47|742.37|754.01|744.91|755|745.9|748.86|739.76|4913
1662368400000|2022-09-05 09:00:00|753.98|744.88|757.37|748.27|757.89|748.79|749.83|740.73|3959
1662372000000|2022-09-05 10:00:00|757.45|748.35|750.43|741.33|759.35|750.25|748.64|739.54|2601
1662375600000|2022-09-05 11:00:00|750.28|741.18|753.34|744.24|754.22|745.12|750.25|741.15|2386
1662379200000|2022-09-05 12:00:00|753.36|744.26|756.01|746.91|758.33|749.23|751.31|742.21|1982
1662382800000|2022-09-05 13:00:00|755.94|746.84|754.09|744.99|762.3|753.2|753.84|744.74|2474
1662386400000|2022-09-05 14:00:00|754.23|745.13|759.48|750.38|760.21|751.11|753|743.9|1586
1662390000000|2022-09-05 15:00:00|759.52|750.42|756.5|747.4|762.32|753.22|756.1|747|2095
1662393600000|2022-09-05 16:00:00|756.46|747.36|752.57|743.47|760.18|751.08|752.23|743.13|1470
1662397200000|2022-09-05 17:00:00|752.53|743.43|746.65|737.55|753.3|744.2|746.02|736.92|1112
1662400800000|2022-09-05 18:00:00|746.7|737.6|736.26|727.16|746.7|737.6|734.1|725|1998
1662404400000|2022-09-05 19:00:00|736.16|727.06|732.03|722.93|736.16|727.06|731.34|722.24|1126
1662408000000|2022-09-05 20:00:00|732|722.9|735.01|725.91|736.87|727.77|731.85|722.75|1097
1662411600000|2022-09-05 21:00:00|735|725.9|736.8|727.7|737.15|728.05|730.84|721.74|841
1662415200000|2022-09-05 22:00:00|736.52|727.42|739.15|730.05|741.05|731.95|733.8|724.7|943
1662418800000|2022-09-05 23:00:00|739.14|730.04|741.28|732.18|743.95|734.85|735.19|726.09|1146
1662422400000|2022-09-06 00:00:00|741.33|732.23|758.7|749.6|763.8|754.7|741.04|731.94|2277
1662426000000|2022-09-06 01:00:00|758.73|749.63|756.16|747.06|771.26|762.16|755.99|746.89|2787
1662429600000|2022-09-06 02:00:00|756.17|747.07|763.82|754.72|763.85|754.75|748.91|739.81|2156
1662433200000|2022-09-06 03:00:00|764.01|754.91|757.28|748.18|764.71|755.61|754.24|745.14|3082
1662436800000|2022-09-06 04:00:00|757.26|748.16|757|747.9|761.93|752.83|755.75|746.65|5338
1662440400000|2022-09-06 05:00:00|757.03|747.93|760.93|751.83|765.83|756.73|756.1|747|5188
1662444000000|2022-09-06 06:00:00|760.65|751.55|764.98|755.88|766.78|757.68|759.65|750.55|5853
1662447600000|2022-09-06 07:00:00|765|755.9|762.69|753.59|766.99|757.89|762.19|753.09|5797
1662451200000|2022-09-06 08:00:00|762.64|753.54|766.23|757.13|766.43|757.33|760.2|751.1|4497
1662454800000|2022-09-06 09:00:00|766.27|757.17|767.26|758.16|767.34|758.24|757.99|748.89|4601
1662458400000|2022-09-06 10:00:00|767.34|758.24|768.81|759.71|773.69|764.59|766.11|757.01|4918
1662462000000|2022-09-06 11:00:00|768.74|759.64|766.42|757.32|771.03|761.93|763.7|754.6|4615
1662465600000|2022-09-06 12:00:00|766.35|757.25|761.1|752|770.1|761|761.07|751.97|5629
1662469200000|2022-09-06 13:00:00|761.15|752.05|760.78|751.68|765.2|756.1|754.83|745.73|6633
1662472800000|2022-09-06 14:00:00|760.73|751.63|762.85|753.75|763.99|754.89|750.68|741.58|7070
1662476400000|2022-09-06 15:00:00|762.8|753.7|761.79|752.69|768.05|758.95|761.1|752|6409
1662480000000|2022-09-06 16:00:00|761.85|752.75|757.68|748.58|763.48|754.38|752.93|743.83|5995
1662483600000|2022-09-06 17:00:00|757.65|748.55|713|703.9|757.65|748.55|708|698.9|8105
1662487200000|2022-09-06 18:00:00|713.15|704.05|698.65|689.55|713.15|704.05|698.32|689.22|7412
1662490800000|2022-09-06 19:00:00|698.72|689.62|696.95|687.85|702.87|693.77|692.18|683.08|6911
1662494400000|2022-09-06 20:00:00|696.9|687.8|698.39|689.29|699.92|690.82|686.31|677.21|6442
1662498000000|2022-09-06 21:00:00|698.64|689.54|695.73|686.63|699.02|689.92|693.2|684.1|3080
1662501600000|2022-09-06 22:00:00|695.77|686.67|697.67|688.57|699.48|690.38|692.31|683.21|3955
1662505200000|2022-09-06 23:00:00|697.7|688.6|692.05|682.95|698.01|688.91|690.86|681.76|4961
1662508800000|2022-09-07 00:00:00|691.93|682.83|693.98|684.88|697.85|688.75|685.7|676.6|6513
1662512400000|2022-09-07 01:00:00|693.93|684.83|695.14|686.04|697.26|688.16|690.69|681.59|5201
1662516000000|2022-09-07 02:00:00|695.16|686.06|685.92|676.82|696.26|687.16|680.19|671.09|5929
1662519600000|2022-09-07 03:00:00|685.94|676.84|691.98|682.88|692.25|683.15|685.59|676.49|5191
1662523200000|2022-09-07 04:00:00|691.93|682.83|695.88|686.78|696.4|687.3|689.63|680.53|4827
1662526800000|2022-09-07 05:00:00|695.9|686.8|694.9|685.8|696.95|687.85|693.6|684.5|4641
1662530400000|2022-09-07 06:00:00|694.99|685.89|695.99|686.89|698.15|689.05|693.7|684.6|4981
1662534000000|2022-09-07 07:00:00|695.96|686.86|701.65|692.55|702.36|693.26|694.23|685.13|5007
1662537600000|2022-09-07 08:00:00|701.75|692.65|703.54|694.44|704.55|695.45|699.83|690.73|5007
1662541200000|2022-09-07 09:00:00|703.64|694.54|700.45|691.35|704.17|695.07|698.82|689.72|5369
1662544800000|2022-09-07 10:00:00|700.46|691.36|702.35|693.25|703.41|694.31|698.04|688.94|4808
1662548400000|2022-09-07 11:00:00|702.36|693.26|701.45|692.35|703.5|694.4|698.28|689.18|5020
1662552000000|2022-09-07 12:00:00|701.4|692.3|707.33|698.23|707.74|698.64|698.06|688.96|5503
1662555600000|2022-09-07 13:00:00|707.34|698.24|709.41|700.31|715.4|706.3|706.87|697.77|7462
1662559200000|2022-09-07 14:00:00|709.38|700.28|716.78|707.68|721.97|712.87|708.96|699.86|7271
1662562800000|2022-09-07 15:00:00|716.91|707.81|715.44|706.34|718.98|709.88|714.08|704.98|6004
1662566400000|2022-09-07 16:00:00|715.45|706.35|716.3|707.2|719.2|710.1|711.95|702.85|6129
1662570000000|2022-09-07 17:00:00|716.31|707.21|721.51|712.41|723.92|714.82|715.9|706.8|5840
1662573600000|2022-09-07 18:00:00|721.54|712.44|722.08|712.98|727|717.9|719.96|710.86|6621
1662577200000|2022-09-07 19:00:00|721.95|712.85|717.23|708.13|724.45|715.35|716.99|707.89|5663
1662580800000|2022-09-07 20:00:00|717.18|708.08|729.41|720.31|733.4|724.3|717.14|708.04|7247
1662584400000|2022-09-07 21:00:00|729.5|720.4|729.37|720.27|734.2|725.1|725.97|716.87|4546
1662588000000|2022-09-07 22:00:00|729.35|720.25|726.01|716.91|732.2|723.1|725.87|716.77|4512
1662591600000|2022-09-07 23:00:00|725.95|716.85|724.5|715.4|728.45|719.35|721.78|712.68|5358
1662595200000|2022-09-08 00:00:00|724.46|715.36|726.45|717.35|729.45|720.35|721.98|712.88|5975
1662598800000|2022-09-08 01:00:00|726.42|717.32|722.31|713.21|727.25|718.15|721.75|712.65|5790
1662602400000|2022-09-08 02:00:00|722.3|713.2|724.32|715.22|726.2|717.1|722.29|713.19|4762
1662606000000|2022-09-08 03:00:00|724.35|715.25|722.4|713.3|725.43|716.33|720.85|711.75|4020
1662609600000|2022-09-08 04:00:00|722.42|713.32|723.2|714.1|727.44|718.34|721.05|711.95|5609
1662613200000|2022-09-08 05:00:00|723.21|714.11|722.25|713.15|723.63|714.53|720.39|711.29|5814
1662616800000|2022-09-08 06:00:00|722.23|713.13|720.32|711.22|726.15|717.05|720.18|711.08|6137
1662620400000|2022-09-08 07:00:00|720.31|711.21|716.13|707.03|721.97|712.87|710.26|701.16|6960
1662624000000|2022-09-08 08:00:00|716.23|707.13|717.16|708.06|717.38|708.28|708.05|698.95|6160
1662627600000|2022-09-08 09:00:00|717.14|708.04|716.4|707.3|717.95|708.85|713.25|704.15|4466
1662631200000|2022-09-08 10:00:00|716.35|707.25|726.98|717.88|731.04|721.94|715.75|706.65|6464
1662634800000|2022-09-08 11:00:00|726.99|717.89|728.11|719.01|736.78|727.68|726.79|717.69|6667
1662638400000|2022-09-08 12:00:00|728.15|719.05|720.86|711.76|730.9|721.8|718.7|709.6|7496
1662642000000|2022-09-08 13:00:00|720.84|711.74|724.07|714.97|727.2|718.1|711.94|702.84|8521
1662645600000|2022-09-08 14:00:00|724.03|714.93|737.09|727.99|737.09|727.99|718.95|709.85|8127
1662649200000|2022-09-08 15:00:00|737.08|727.98|729.73|720.63|737.41|728.31|728.38|719.28|7043
1662652800000|2022-09-08 16:00:00|729.75|720.65|726.95|717.85|730.35|721.25|721.6|712.5|7270
1662656400000|2022-09-08 17:00:00|726.92|717.82|731.41|722.31|733.88|724.78|724.71|715.61|7294
1662660000000|2022-09-08 18:00:00|731.32|722.22|732.32|723.22|734.29|725.19|730.12|721.02|6736
1662663600000|2022-09-08 19:00:00|732.37|723.27|747.07|737.97|747.21|738.11|730.85|721.75|6334
1662667200000|2022-09-08 20:00:00|747.08|737.98|748.44|739.34|749.37|740.27|744.95|735.85|6107
1662670800000|2022-09-08 21:00:00|748.45|739.35|745.15|736.05|748.65|739.55|744.56|735.46|3164
1662674400000|2022-09-08 22:00:00|745.08|735.98|743.67|734.57|746.25|737.15|740.2|731.1|3991
1662678000000|2022-09-08 23:00:00|743.62|734.52|743.25|734.15|746.08|736.98|740.95|731.85|4665
1662681600000|2022-09-09 00:00:00|743.27|734.17|748.21|739.11|749.23|740.13|740.35|731.25|6050
1662685200000|2022-09-09 01:00:00|748.22|739.12|745.87|736.77|753.33|744.23|745.77|736.67|4548
1662688800000|2022-09-09 02:00:00|745.95|736.85|748.7|739.6|752.25|743.15|745.78|736.68|4697
1662692400000|2022-09-09 03:00:00|748.75|739.65|759.27|750.17|761.87|752.77|747.7|738.6|6075
1662696000000|2022-09-09 04:00:00|759.26|750.16|766.49|757.39|768.94|759.84|757.13|748.03|7634
1662699600000|2022-09-09 05:00:00|766.5|757.4|768.27|759.17|770.61|761.51|764.18|755.08|7093
1662703200000|2022-09-09 06:00:00|768.37|759.27|767.4|758.3|772.12|763.02|764.7|755.6|6854
1662706800000|2022-09-09 07:00:00|767.39|758.29|776.2|767.1|777.65|768.55|765.7|756.6|6542
1662710400000|2022-09-09 08:00:00|776.17|767.07|785.15|776.05|790.1|781|773.8|764.7|7101
1662714000000|2022-09-09 09:00:00|785.3|776.2|781.8|772.7|786.35|777.25|776.18|767.08|6957
1662717600000|2022-09-09 10:00:00|781.79|772.69|789.78|780.68|790.45|781.35|779.8|770.7|6454
1662721200000|2022-09-09 11:00:00|789.88|780.78|784.27|775.17|792.41|783.31|778.5|769.4|6714
1662724800000|2022-09-09 12:00:00|784.11|775.01|790.65|781.55|798.51|789.41|783.83|774.73|7341
1662728400000|2022-09-09 13:00:00|790.71|781.61|787.03|777.93|791.75|782.65|781.1|772|8168
1662732000000|2022-09-09 14:00:00|787.05|777.95|785.55|776.45|791.09|781.99|780.65|771.55|7386
1662735600000|2022-09-09 15:00:00|785.59|776.49|784.19|775.09|788.1|779|782.4|773.3|7494
1662739200000|2022-09-09 16:00:00|784.25|775.15|796.3|787.2|797.3|788.2|778.07|768.97|7911
1662742800000|2022-09-09 17:00:00|796.2|787.1|780.05|770.95|796.36|787.26|776.48|767.38|6853
1662746400000|2022-09-09 18:00:00|780.06|770.96|774.68|765.58|781.17|772.07|771.26|762.16|6684
1662750000000|2022-09-09 19:00:00|774.69|765.59|778.73|769.63|779.75|770.65|774.05|764.95|6780
1662753600000|2022-09-09 20:00:00|778.67|769.57|781.31|772.21|782.61|773.51|776.53|767.43|4906
1662793200000|2022-09-10 07:00:00|787.06|777.96|771.95|762.85|787.57|778.47|767.86|758.76|4645
1662796800000|2022-09-10 08:00:00|772.14|763.04|775.57|766.47|778.91|769.81|768.2|759.1|4593
1662800400000|2022-09-10 09:00:00|775.53|766.43|777.79|768.69|779.39|770.29|775.32|766.22|3174
1662804000000|2022-09-10 10:00:00|777.77|768.67|773.64|764.54|779.07|769.97|771.24|762.14|3411
1662807600000|2022-09-10 11:00:00|773.63|764.53|774.07|764.97|776.16|767.06|773.07|763.97|2944
1662811200000|2022-09-10 12:00:00|774.09|764.99|777.24|768.14|778.36|769.26|763.69|754.59|4555
1662814800000|2022-09-10 13:00:00|777.23|768.13|766.66|757.56|779.3|770.2|764.05|754.95|4505
1662818400000|2022-09-10 14:00:00|766.68|757.58|769.36|760.26|772.42|763.32|765.2|756.1|3596
1662822000000|2022-09-10 15:00:00|769.46|760.36|770.43|761.33|773.62|764.52|767.52|758.42|2963
1662825600000|2022-09-10 16:00:00|770.38|761.28|775.05|765.95|779.7|770.6|767.91|758.81|4384
1662829200000|2022-09-10 17:00:00|775|765.9|772.02|762.92|775.91|766.81|770.09|760.99|3240
1662832800000|2022-09-10 18:00:00|772.01|762.91|774.26|765.16|776.22|767.12|771.44|762.34|4052
1662836400000|2022-09-10 19:00:00|774.28|765.18|777.29|768.19|778.14|769.04|773.51|764.41|3734
1662840000000|2022-09-10 20:00:00|777.37|768.27|775.33|766.23|778.21|769.11|772.12|763.02|3654
1662843600000|2022-09-10 21:00:00|775.08|765.98|776.53|767.43|782.27|773.17|774.1|765|2649
1662847200000|2022-09-10 22:00:00|776.57|767.47|782.5|773.4|784.33|775.23|776.57|767.47|4696
1662850800000|2022-09-10 23:00:00|782.53|773.43|782.11|773.01|788.05|778.95|781.91|772.81|3851
1662854400000|2022-09-11 00:00:00|782.12|773.02|782.54|773.44|788.32|779.22|780.28|771.18|3241
1662858000000|2022-09-11 01:00:00|782.55|773.45|781.96|772.86|787.52|778.42|780.36|771.26|3328
1662861600000|2022-09-11 02:00:00|782.01|772.91|779.57|770.47|783.47|774.37|775.93|766.83|3025
1662865200000|2022-09-11 03:00:00|779.6|770.5|776.84|767.74|780.73|771.63|775.8|766.7|2596
1662868800000|2022-09-11 04:00:00|776.85|767.75|777.93|768.83|782.36|773.26|776.85|767.75|2742
1662872400000|2022-09-11 05:00:00|777.94|768.84|777.45|768.35|779.61|770.51|775.42|766.32|2965
1662876000000|2022-09-11 06:00:00|777.49|768.39|773.39|764.29|779.07|769.97|765.94|756.84|4159
1662879600000|2022-09-11 07:00:00|773.37|764.27|775.98|766.88|776.02|766.92|770.43|761.33|3025
1662883200000|2022-09-11 08:00:00|775.95|766.85|776.97|767.87|778.72|769.62|773.34|764.24|3151
1662886800000|2022-09-11 09:00:00|776.99|767.89|774.21|765.11|777.22|768.12|772.13|763.03|2541
1662890400000|2022-09-11 10:00:00|774.22|765.12|774.34|765.24|777.99|768.89|773.43|764.33|2072
1662894000000|2022-09-11 11:00:00|774.31|765.21|775.34|766.24|777.17|768.07|774.28|765.18|2698
1662897600000|2022-09-11 12:00:00|775.32|766.22|787.73|778.63|794.2|785.1|772.9|763.8|3928
1662901200000|2022-09-11 13:00:00|787.69|778.59|782.94|773.84|792.99|783.89|782.23|773.13|4110
1662904800000|2022-09-11 14:00:00|782.91|773.81|776.67|767.57|783.68|774.58|772.8|763.7|3910
1662908400000|2022-09-11 15:00:00|776.65|767.55|778.04|768.94|780.07|770.97|775.75|766.65|3702
1662912000000|2022-09-11 16:00:00|778.03|768.93|783.2|774.1|784.36|775.26|777.98|768.88|3443
1662915600000|2022-09-11 17:00:00|783.22|774.12|778.78|769.68|787.43|778.33|778.78|769.68|4240
1662919200000|2022-09-11 18:00:00|778.82|769.72|776.13|767.03|780.5|771.4|775.43|766.33|3431
1662922800000|2022-09-11 19:00:00|776.14|767.04|777.5|768.4|778.15|769.05|775.81|766.71|2867
1662926400000|2022-09-11 20:00:00|777.48|768.38|774.2|765.1|778.77|769.67|766.81|757.71|5022
1662930000000|2022-09-11 21:00:00|774.11|765.01|764.68|755.58|775.37|766.27|759.24|750.14|3796
1662933600000|2022-09-11 22:00:00|764.66|755.56|770.43|761.33|772.28|763.18|763.06|753.96|2531
1662937200000|2022-09-11 23:00:00|769.8|760.7|774.7|765.6|775.94|766.84|765.28|756.18|5562
1662940800000|2022-09-12 00:00:00|774.44|765.34|763.98|754.88|774.97|765.87|763.92|754.82|6712
1662944400000|2022-09-12 01:00:00|764.03|754.93|787.13|778.03|792.1|783|761.16|752.06|7787
1662948000000|2022-09-12 02:00:00|787.14|778.04|772.32|763.22|792.78|783.68|769.28|760.18|7677
1662951600000|2022-09-12 03:00:00|772.37|763.27|766.3|757.2|774.42|765.32|761.27|752.17|7022
1662955200000|2022-09-12 04:00:00|766.26|757.16|771.12|762.02|771.25|762.15|765.12|756.02|5959
1662958800000|2022-09-12 05:00:00|771.25|762.15|771.01|761.91|772.98|763.88|765.9|756.8|5800
1662962400000|2022-09-12 06:00:00|771.15|762.05|774.55|765.45|775.25|766.15|767.36|758.26|6399
1662966000000|2022-09-12 07:00:00|774.57|765.47|780.95|771.85|782.35|773.25|773.8|764.7|7436
1662969600000|2022-09-12 08:00:00|781.04|771.94|787.58|778.48|790.6|781.5|777.3|768.2|7601
1662973200000|2022-09-12 09:00:00|787.52|778.42|801.43|792.33|801.9|792.8|787.52|778.42|7122
1662976800000|2022-09-12 10:00:00|801.4|792.3|801.37|792.27|806.32|797.22|794|784.9|7041
1662980400000|2022-09-12 11:00:00|801.27|792.17|796.45|787.35|802.26|793.16|793.68|784.58|6667
1662984000000|2022-09-12 12:00:00|796.46|787.36|799.47|790.37|799.87|790.77|792.75|783.65|6752
1662987600000|2022-09-12 13:00:00|799.42|790.32|804.51|795.41|809.66|800.56|797.2|788.1|7076
1662991200000|2022-09-12 14:00:00|804.53|795.43|795.85|786.75|806.4|797.3|792.53|783.43|7133
1662994800000|2022-09-12 15:00:00|795.92|786.82|775.61|766.51|798.4|789.3|770.48|761.38|7359
1662998400000|2022-09-12 16:00:00|775.7|766.6|773.07|763.97|777.35|768.25|765.35|756.25|7586
1663002000000|2022-09-12 17:00:00|773|763.9|778.59|769.49|779.34|770.24|771.3|762.2|6101
1663005600000|2022-09-12 18:00:00|778.58|769.48|778.45|769.35|779.64|770.54|773.08|763.98|6360
1663009200000|2022-09-12 19:00:00|778.46|769.36|779.04|769.94|780.58|771.48|775.97|766.87|5788
1663012800000|2022-09-12 20:00:00|779.11|770.01|782.09|772.99|783|773.9|775.32|766.22|5555
1663016400000|2022-09-12 21:00:00|782.04|772.94|770.75|761.65|782.18|773.08|768.59|759.49|3879
1663020000000|2022-09-12 22:00:00|770.85|761.75|770.04|760.94|773.93|764.83|768.62|759.52|4779
1663023600000|2022-09-12 23:00:00|770.02|760.92|770.85|761.75|774.35|765.25|768.09|758.99|6047
1663027200000|2022-09-13 00:00:00|770.84|761.74|763.02|753.92|772|762.9|756.7|747.6|7792
1663030800000|2022-09-13 01:00:00|762.98|753.88|759.33|750.23|764.4|755.3|755.4|746.3|6889
1663034400000|2022-09-13 02:00:00|759.34|750.24|763.9|754.8|764.15|755.05|751.27|742.17|6763
1663038000000|2022-09-13 03:00:00|763.89|754.79|766.34|757.24|766.37|757.27|757.85|748.75|5829
1663041600000|2022-09-13 04:00:00|766.32|757.22|763.55|754.45|768.15|759.05|762.34|753.24|6300
1663045200000|2022-09-13 05:00:00|763.47|754.37|766.31|757.21|769.17|760.07|762.86|753.76|5828
1663048800000|2022-09-13 06:00:00|766.32|757.22|772.66|763.56|776.12|767.02|763.85|754.75|6643
1663052400000|2022-09-13 07:00:00|772.63|763.53|770.88|761.78|774.51|765.41|765.91|756.81|6783
1663056000000|2022-09-13 08:00:00|770.87|761.77|768.02|758.92|772.77|763.67|765.88|756.78|5901
1663059600000|2022-09-13 09:00:00|768.04|758.94|769.4|760.3|773.84|764.74|767.91|758.81|6187
1663063200000|2022-09-13 10:00:00|769.36|760.26|779.11|770.01|779.65|770.55|768.29|759.19|6570
1663066800000|2022-09-13 11:00:00|779.14|770.04|793|783.9|794.33|785.23|779.08|769.98|7849
1663070400000|2022-09-13 12:00:00|793.05|783.95|740.75|731.65|800.02|790.92|735.9|726.8|8348
1663074000000|2022-09-13 13:00:00|740.7|731.6|734.7|725.6|744.05|734.95|734.47|725.37|8401
1663077600000|2022-09-13 14:00:00|734.65|725.55|729.66|720.56|739.78|730.68|725.29|716.19|7770
1663081200000|2022-09-13 15:00:00|729.33|720.23|727.82|718.72|731.2|722.1|725.53|716.43|7553
1663084800000|2022-09-13 16:00:00|727.78|718.68|729.37|720.27|731.92|722.82|724.75|715.65|7455
1663088400000|2022-09-13 17:00:00|729.44|720.34|727.85|718.75|732.35|723.25|727.05|717.95|6501
1663092000000|2022-09-13 18:00:00|727.8|718.7|715.67|706.57|729.09|719.99|714.8|705.7|6813
1663095600000|2022-09-13 19:00:00|715.57|706.47|720.93|711.83|722.77|713.67|710.44|701.34|7658
1663099200000|2022-09-13 20:00:00|720.87|711.77|720.31|711.21|725.35|716.25|719.85|710.75|6104
1663102800000|2022-09-13 21:00:00|720.29|711.19|717.11|708.01|721.96|712.86|709.08|699.98|5030
1663106400000|2022-09-13 22:00:00|716.98|707.88|712.97|703.87|717.8|708.7|709.85|700.75|6126
1663110000000|2022-09-13 23:00:00|712.93|703.83|711.35|702.25|713.93|704.83|707.9|698.8|5921
1663113600000|2022-09-14 00:00:00|711.4|702.3|715.22|706.12|715.73|706.63|707.72|698.62|6642
1663117200000|2022-09-14 01:00:00|715.36|706.26|719.02|709.92|719.21|710.11|714.45|705.35|6151
1663120800000|2022-09-14 02:00:00|719.05|709.95|724.27|715.17|724.46|715.36|718.27|709.17|6323
1663124400000|2022-09-14 03:00:00|724.25|715.15|724.04|714.94|727.02|717.92|721.75|712.65|5684
1663128000000|2022-09-14 04:00:00|724.06|714.96|726.09|716.99|727.56|718.46|722.78|713.68|5073
1663131600000|2022-09-14 05:00:00|726.05|716.95|722.8|713.7|726.45|717.35|722.15|713.05|4924
1663135200000|2022-09-14 06:00:00|722.82|713.72|720.3|711.2|725.37|716.27|718.75|709.65|5932
1663138800000|2022-09-14 07:00:00|720.27|711.17|719.26|710.16|723.45|714.35|711.26|702.16|6158
1663142400000|2022-09-14 08:00:00|719.25|710.15|721.91|712.81|723.37|714.27|713.76|704.66|7017
1663146000000|2022-09-14 09:00:00|721.8|712.7|723.35|714.25|724.96|715.86|719.36|710.26|5765
1663149600000|2022-09-14 10:00:00|723.3|714.2|724.1|715|724.25|715.15|720.42|711.32|5192
1663153200000|2022-09-14 11:00:00|724.12|715.02|721.3|712.2|724.52|715.42|716.85|707.75|6318
1663156800000|2022-09-14 12:00:00|721.45|712.35|730.83|721.73|733.24|724.14|714.25|705.15|7646
1663160400000|2022-09-14 13:00:00|730.81|721.71|731.01|721.91|735.04|725.94|721.15|712.05|7628
1663164000000|2022-09-14 14:00:00|731.16|722.06|729.1|720|731.27|722.17|720.71|711.61|7237
1663167600000|2022-09-14 15:00:00|729.11|720.01|725.26|716.16|730.04|720.94|723.83|714.73|6604
1663171200000|2022-09-14 16:00:00|725.2|716.1|724.79|715.69|725.95|716.85|720.02|710.92|6664
1663174800000|2022-09-14 17:00:00|724.89|715.79|723.3|714.2|728.58|719.48|722.73|713.63|6011
1663178400000|2022-09-14 18:00:00|723.35|714.25|714.05|704.95|723.47|714.37|706|696.9|7659
1663182000000|2022-09-14 19:00:00|713.95|704.85|719.94|710.84|720.6|711.5|713.09|703.99|7042
1663185600000|2022-09-14 20:00:00|719.89|710.79|720.37|711.27|721.1|712|718.41|709.31|4836
1663189200000|2022-09-14 21:00:00|720.41|711.31|724.7|715.6|724.93|715.83|716.05|706.95|3724
1663192800000|2022-09-14 22:00:00|724.72|715.62|726.55|717.45|728.94|719.84|722.38|713.28|5536
1663196400000|2022-09-14 23:00:00|726.6|717.5|725.15|716.05|727.45|718.35|723.05|713.95|5148
1663200000000|2022-09-15 00:00:00|725.17|716.07|716.13|707.03|728.5|719.4|715.75|706.65|7092
1663203600000|2022-09-15 01:00:00|716.15|707.05|716.45|707.35|717.45|708.35|707.95|698.85|6402
1663207200000|2022-09-15 02:00:00|716.42|707.32|710.56|701.46|716.42|707.32|703.94|694.84|2867
1663210800000|2022-09-15 03:00:00|710.51|701.41|708.87|699.77|710.99|701.89|700.3|691.2|3355
1663214400000|2022-09-15 04:00:00|708.9|699.8|708.79|699.69|710.14|701.04|704.92|695.82|2456
1663218000000|2022-09-15 05:00:00|708.74|699.64|711.55|702.45|713.74|704.64|706.12|697.02|2224
1663221600000|2022-09-15 06:00:00|711.74|702.64|715.02|705.92|721.43|712.33|698.85|689.75|4903
1663225200000|2022-09-15 07:00:00|715.07|705.97|721.97|712.87|726.89|717.79|713.9|704.8|3810
1663228800000|2022-09-15 08:00:00|721.93|712.83|714.72|705.62|721.97|712.87|711.44|702.34|2855
1663232400000|2022-09-15 09:00:00|714.84|705.74|714.25|705.15|716.07|706.97|712.1|703|1775
1663236000000|2022-09-15 10:00:00|714.22|705.12|711.21|702.11|717.02|707.92|709.86|700.76|1688
1663239600000|2022-09-15 11:00:00|711.1|702|714.25|705.15|715.12|706.02|709.81|700.71|1842
1663243200000|2022-09-15 12:00:00|714.3|705.2|715.99|706.89|719.04|709.94|711.05|701.95|2750
1663246800000|2022-09-15 13:00:00|716.05|706.95|716.25|707.15|717.08|707.98|709.2|700.1|3001
1663250400000|2022-09-15 14:00:00|716.3|707.2|701.86|692.76|718.09|708.99|698.99|689.89|3986
1663254000000|2022-09-15 15:00:00|701.83|692.73|699.73|690.63|704.05|694.95|694.05|684.95|4437
1663257600000|2022-09-15 16:00:00|699.68|690.58|705.76|696.66|705.76|696.66|695.96|686.86|1591
1663261200000|2022-09-15 17:00:00|705.81|696.71|705.01|695.91|708.86|699.76|704.25|695.15|1744
1663264800000|2022-09-15 18:00:00|705.08|695.98|700.5|691.4|705.08|695.98|699.3|690.2|1992
1663268400000|2022-09-15 19:00:00|700.45|691.35|701.8|692.7|704.06|694.96|698.37|689.27|2166
1663272000000|2022-09-15 20:00:00|701.85|692.75|703.29|694.19|705.2|696.1|700.2|691.1|1271
1663275600000|2022-09-15 21:00:00|703.18|694.08|701.25|692.15|703.18|694.08|699.15|690.05|731
1663279200000|2022-09-15 22:00:00|701.2|692.1|696.43|687.33|701.25|692.15|692.16|683.06|4870
1663282800000|2022-09-15 23:00:00|696.4|687.3|698.15|689.05|699.15|690.05|691.97|682.87|6458
1663286400000|2022-09-16 00:00:00|698.1|689|701.75|692.65|702.03|692.93|689.59|680.49|7333
1663290000000|2022-09-16 01:00:00|701.78|692.68|697.06|687.96|702.22|693.12|696.24|687.14|5632
1663293600000|2022-09-16 02:00:00|697.2|688.1|694.3|685.2|698.25|689.15|689.8|680.7|6369
1663297200000|2022-09-16 03:00:00|694.32|685.22|696.22|687.12|696.52|687.42|691.65|682.55|5450
1663300800000|2022-09-16 04:00:00|696.2|687.1|696.3|687.2|698.57|689.47|695.35|686.25|5387
1663304400000|2022-09-16 05:00:00|696.25|687.15|694.21|685.11|697.75|688.65|694|684.9|4884
1663308000000|2022-09-16 06:00:00|694.25|685.15|694.15|685.05|696.62|687.52|693|683.9|5044
1663311600000|2022-09-16 07:00:00|694.2|685.1|693.55|684.45|696.3|687.2|693|683.9|5226
1663315200000|2022-09-16 08:00:00|693.57|684.47|686.95|677.85|693.7|684.6|685.95|676.85|6595
1663318800000|2022-09-16 09:00:00|687.1|678|692.65|683.55|693.55|684.45|686.75|677.65|5720
1663322400000|2022-09-16 10:00:00|692.8|683.7|695.34|686.24|696.6|687.5|691.85|682.75|4890
1663326000000|2022-09-16 11:00:00|695.36|686.26|696.41|687.31|696.6|687.5|691.9|682.8|5732
1663329600000|2022-09-16 12:00:00|696.44|687.34|688.95|679.85|696.98|687.88|687.93|678.83|5802
1663333200000|2022-09-16 13:00:00|689.07|679.97|682.07|672.97|691.75|682.65|680.08|670.98|7319
1663336800000|2022-09-16 14:00:00|682.2|673.1|688.37|679.27|693.93|684.83|680.65|671.55|8883
1663340400000|2022-09-16 15:00:00|688.2|679.1|688.97|679.87|692.05|682.95|686.1|677|7914
1663344000000|2022-09-16 16:00:00|688.78|679.68|683.9|674.8|689.07|679.97|677.55|668.45|8676
1663347600000|2022-09-16 17:00:00|683.99|674.89|680.27|671.17|684.9|675.8|675|665.9|9084
1663351200000|2022-09-16 18:00:00|680.25|671.15|681.2|672.1|684.49|675.39|677.02|667.92|8723
1663354800000|2022-09-16 19:00:00|681.3|672.2|686.23|677.13|693.78|684.68|680.85|671.75|8744
1663358400000|2022-09-16 20:00:00|686.01|676.91|691.22|682.12|691.76|682.66|685.87|676.77|3942
1663398000000|2022-09-17 07:00:00|704.44|695.34|707.14|698.04|707.14|698.04|704.34|695.24|2619
1663401600000|2022-09-17 08:00:00|707.12|698.02|706.99|697.89|707.78|698.68|706.2|697.1|1662
1663405200000|2022-09-17 09:00:00|707.02|697.92|707.29|698.19|708.22|699.12|705.8|696.7|1618
1663408800000|2022-09-17 10:00:00|707.31|698.21|702.52|693.42|708.06|698.96|700.12|691.02|2265
1663412400000|2022-09-17 11:00:00|702.48|693.38|699.99|690.89|703.32|694.22|699.54|690.44|1922
1663416000000|2022-09-17 12:00:00|699.98|690.88|702.23|693.13|702.67|693.57|697.05|687.95|2650
1663419600000|2022-09-17 13:00:00|702.22|693.12|704.48|695.38|705.17|696.07|701.07|691.97|1919
1663423200000|2022-09-17 14:00:00|704.66|695.56|711.59|702.49|711.59|702.49|704.36|695.26|3437
1663426800000|2022-09-17 15:00:00|711.58|702.48|712.37|703.27|713.54|704.44|709.84|700.74|2663
1663430400000|2022-09-17 16:00:00|712.34|703.24|717.5|708.4|719.25|710.15|712.23|703.13|4954
1663434000000|2022-09-17 17:00:00|717.51|708.41|716.33|707.23|719.87|710.77|715.95|706.85|3656
1663437600000|2022-09-17 18:00:00|716.35|707.25|717.31|708.21|718.17|709.07|715.31|706.21|2222
1663441200000|2022-09-17 19:00:00|717.28|708.18|716.01|706.91|717.95|708.85|714.13|705.03|2747
1663444800000|2022-09-17 20:00:00|716.04|706.94|720.13|711.03|720.36|711.26|715.79|706.69|2311
1663448400000|2022-09-17 21:00:00|720.05|710.95|713.15|704.05|720.34|711.24|712.85|703.75|1722
1663452000000|2022-09-17 22:00:00|713.14|704.04|705.87|696.77|714.02|704.92|705.44|696.34|3554
1663455600000|2022-09-17 23:00:00|705.86|696.76|710.42|701.32|711.17|702.07|705.86|696.76|2677
1663459200000|2022-09-18 00:00:00|710.46|701.36|705.17|696.07|711.11|702.01|704.29|695.19|3383
1663462800000|2022-09-18 01:00:00|705.23|696.13|704.32|695.22|706.53|697.43|702.33|693.23|2659
1663466400000|2022-09-18 02:00:00|704.31|695.21|702.3|693.2|705.74|696.64|700.5|691.4|1832
1663470000000|2022-09-18 03:00:00|702.21|693.11|701.75|692.65|703.81|694.71|700.29|691.19|1908
1663473600000|2022-09-18 04:00:00|701.7|692.6|704.34|695.24|704.89|695.79|701.56|692.46|1746
1663477200000|2022-09-18 05:00:00|704.33|695.23|708.29|699.19|709.32|700.22|703.75|694.65|1873
1663480800000|2022-09-18 06:00:00|708.32|699.22|704.71|695.61|708.36|699.26|704.45|695.35|2194
1663484400000|2022-09-18 07:00:00|704.68|695.58|704.05|694.95|706.51|697.41|703.42|694.32|2441
1663488000000|2022-09-18 08:00:00|704.03|694.93|704.73|695.63|706.67|697.57|704.03|694.93|1799
1663491600000|2022-09-18 09:00:00|704.69|695.59|691.49|682.39|706.52|697.42|690.92|681.82|3476
1663495200000|2022-09-18 10:00:00|691.53|682.43|694.4|685.3|698.89|689.79|689.68|680.58|5050
1663498800000|2022-09-18 11:00:00|694.36|685.26|694.39|685.29|695.6|686.5|693.96|684.86|2243
1663502400000|2022-09-18 12:00:00|694.42|685.32|694.62|685.52|695.19|686.09|691.33|682.23|2803
1663506000000|2022-09-18 13:00:00|694.64|685.54|693.52|684.42|695.23|686.13|693|683.9|2410
1663509600000|2022-09-18 14:00:00|693.5|684.4|687.97|678.87|693.56|684.46|684.13|675.03|5051
1663513200000|2022-09-18 15:00:00|687.99|678.89|685.52|676.42|689.13|680.03|684|674.9|2922
1663516800000|2022-09-18 16:00:00|685.54|676.44|683.21|674.11|687.59|678.49|677.47|668.37|6343
1663520400000|2022-09-18 17:00:00|683.22|674.12|677.88|668.78|683.62|674.52|676.9|667.8|5077
1663524000000|2022-09-18 18:00:00|677.91|668.81|679.9|670.8|682.14|673.04|675.28|666.18|4855
1663527600000|2022-09-18 19:00:00|679.88|670.78|682.47|673.37|683.85|674.75|677.75|668.65|3126
1663531200000|2022-09-18 20:00:00|682.44|673.34|679.46|670.36|682.59|673.49|677.29|668.19|3163
1663534800000|2022-09-18 21:00:00|679.42|670.32|654.11|645.01|679.42|670.32|636.36|627.26|7080
1663538400000|2022-09-18 22:00:00|654.17|645.07|653.37|644.27|655.2|646.1|646.9|637.8|7800
1663542000000|2022-09-18 23:00:00|653.36|644.26|649.07|639.97|656.7|647.6|646.85|637.75|6614
1663545600000|2022-09-19 00:00:00|649.02|639.92|656.11|647.01|657.2|648.1|647.1|638|6663
1663549200000|2022-09-19 01:00:00|656.16|647.06|654.96|645.86|660.2|651.1|653.3|644.2|5796
1663552800000|2022-09-19 02:00:00|655|645.9|637.25|628.15|655.36|646.26|630.63|621.53|9227
1663556400000|2022-09-19 03:00:00|637.22|628.12|634.84|625.74|639.97|630.87|631.88|622.78|7143
1663560000000|2022-09-19 04:00:00|634.81|625.71|634.18|625.08|638.08|628.98|632.07|622.97|6669
1663563600000|2022-09-19 05:00:00|634.27|625.17|626.65|617.55|637.77|628.67|623.33|614.23|6964
1663567200000|2022-09-19 06:00:00|626.7|617.6|619.27|610.17|630.75|621.65|614.95|605.85|8722
1663570800000|2022-09-19 07:00:00|619.02|609.92|624.15|615.05|625.92|616.82|614.95|605.85|7376
1663574400000|2022-09-19 08:00:00|624.34|615.24|621.2|612.1|626.92|617.82|620.85|611.75|6853
1663578000000|2022-09-19 09:00:00|621.11|612.01|623.79|614.69|625.33|616.23|619.3|610.2|6510
1663581600000|2022-09-19 10:00:00|623.92|614.82|631.4|622.3|632.03|622.93|622.93|613.83|7152
1663585200000|2022-09-19 11:00:00|631.45|622.35|630.22|621.12|632.07|622.97|627.2|618.1|6250
1663588800000|2022-09-19 12:00:00|630.21|621.11|636.15|627.05|638.95|629.85|629.8|620.7|6821
1663592400000|2022-09-19 13:00:00|636.2|627.1|641.85|632.75|642.76|633.66|631.95|622.85|8104
1663596000000|2022-09-19 14:00:00|641.88|632.78|642.96|633.86|649.35|640.25|638.55|629.45|9440
1663599600000|2022-09-19 15:00:00|642.97|633.87|639|629.9|645.51|636.41|637|627.9|7667
1663603200000|2022-09-19 16:00:00|639.05|629.95|641.14|632.04|642.11|633.01|637.13|628.03|7094
1663606800000|2022-09-19 17:00:00|641.3|632.2|631|621.9|642.09|632.99|627.9|618.8|7167
1663610400000|2022-09-19 18:00:00|631.05|621.95|637.3|628.2|637.87|628.77|630.15|621.05|6750
1663614000000|2022-09-19 19:00:00|637.35|628.25|644.24|635.14|645.34|636.24|637.3|628.2|7238
1663617600000|2022-09-19 20:00:00|644.15|635.05|642.21|633.11|647.3|638.2|641.35|632.25|5464
1663621200000|2022-09-19 21:00:00|642.25|633.15|642.25|633.15|646.73|637.63|641.85|632.75|3303
1663624800000|2022-09-19 22:00:00|642.16|633.06|646.16|637.06|648.89|639.79|641.35|632.25|5078
1663628400000|2022-09-19 23:00:00|646.23|637.13|643.15|634.05|648.03|638.93|642.25|633.15|5546
1663632000000|2022-09-20 00:00:00|643.14|634.04|639.95|630.85|646.27|637.17|638.53|629.43|7118
1663635600000|2022-09-20 01:00:00|639.9|630.8|637.22|628.12|640.04|630.94|634.25|625.15|6096
1663639200000|2022-09-20 02:00:00|637.35|628.25|641.35|632.25|643.7|634.6|636.25|627.15|4733
1663642800000|2022-09-20 03:00:00|641.5|632.4|636.95|627.85|641.7|632.6|629.85|620.75|6273
1663646400000|2022-09-20 04:00:00|636.9|627.8|634.59|625.49|637.1|628|632.55|623.45|5010
1663650000000|2022-09-20 05:00:00|634.6|625.5|635.4|626.3|639.68|630.58|634.4|625.3|5108
1663653600000|2022-09-20 06:00:00|635.35|626.25|639.35|630.25|639.61|630.51|633.9|624.8|5174
1663657200000|2022-09-20 07:00:00|639.32|630.22|637.18|628.08|645.39|636.29|634.12|625.02|7671
1663660800000|2022-09-20 08:00:00|637.08|627.98|635.64|626.54|640.35|631.25|635.25|626.15|6354
1663664400000|2022-09-20 09:00:00|635.6|626.5|631.33|622.23|636.74|627.64|628.75|619.65|6753
1663668000000|2022-09-20 10:00:00|631.17|622.07|634.75|625.65|635.12|626.02|629.5|620.4|5824
1663671600000|2022-09-20 11:00:00|634.8|625.7|633.82|624.72|637.92|628.82|632.08|622.98|5610
1663675200000|2022-09-20 12:00:00|633.88|624.78|632.35|623.25|634.42|625.32|629.97|620.87|6476
1663678800000|2022-09-20 13:00:00|632.34|623.24|628.33|619.23|633.01|623.91|621.55|612.45|8943
1663682400000|2022-09-20 14:00:00|628.45|619.35|640.04|630.94|640.8|631.7|625.3|616.2|8828
1663686000000|2022-09-20 15:00:00|639.99|630.89|640.32|631.22|641.4|632.3|633.15|624.05|7819
1663689600000|2022-09-20 16:00:00|640.33|631.23|637.04|627.94|642.97|633.87|635.05|625.95|8223
1663693200000|2022-09-20 17:00:00|637.09|627.99|627.11|618.01|639.1|630|625.68|616.58|8262
1663696800000|2022-09-20 18:00:00|627.05|617.95|633.15|624.05|634.55|625.45|626.9|617.8|7566
1663700400000|2022-09-20 19:00:00|633.24|624.14|634.63|625.53|637.12|628.02|631.95|622.85|7240
1663704000000|2022-09-20 20:00:00|634.65|625.55|632.27|623.17|636.75|627.65|631.1|622|4681
1663707600000|2022-09-20 21:00:00|632.28|623.18|627.7|618.6|635.02|625.92|627|617.9|3520
1663711200000|2022-09-20 22:00:00|627.6|618.5|632|622.9|632.3|623.2|625.55|616.45|4917
1663714800000|2022-09-20 23:00:00|632.03|622.93|633.35|624.25|634.05|624.95|625.35|616.25|5508
1663718400000|2022-09-21 00:00:00|633.25|624.15|639.32|630.22|640.4|631.3|630.35|621.25|7013
1663722000000|2022-09-21 01:00:00|639.37|630.27|634.43|625.33|639.7|630.6|633.12|624.02|5629
1663725600000|2022-09-21 02:00:00|634.5|625.4|638.15|629.05|640.42|631.32|634.15|625.05|4988
1663729200000|2022-09-21 03:00:00|638.12|629.02|637.45|628.35|638.55|629.45|635.24|626.14|3330
1663732800000|2022-09-21 04:00:00|637.42|628.32|637.5|628.4|638.7|629.6|635.13|626.03|3573
1663736400000|2022-09-21 05:00:00|637.51|628.41|632.17|623.07|642.6|633.5|631.06|621.96|4919
1663740000000|2022-09-21 06:00:00|632.18|623.08|624.18|615.08|635.1|626|618.86|609.76|6567
1663743600000|2022-09-21 07:00:00|624.14|615.04|629.7|620.6|630.33|621.23|620.97|611.87|3887
1663747200000|2022-09-21 08:00:00|629.43|620.33|630.86|621.76|631.64|622.54|627.06|617.96|2720
1663750800000|2022-09-21 09:00:00|630.75|621.65|635.6|626.5|637.33|628.23|627.17|618.07|3758
1663754400000|2022-09-21 10:00:00|635.55|626.45|637.6|628.5|638|628.9|632.85|623.75|6021
1663758000000|2022-09-21 11:00:00|637.62|628.52|640|630.9|641.02|631.92|635.22|626.12|5482
1663761600000|2022-09-21 12:00:00|639.95|630.85|639.95|630.85|646.08|636.98|638.2|629.1|6131
1663765200000|2022-09-21 13:00:00|640|630.9|639.4|630.3|641.41|632.31|637.39|628.29|6400
1663768800000|2022-09-21 14:00:00|639.45|630.35|636.1|627|641.48|632.38|634|624.9|7175
1663772400000|2022-09-21 15:00:00|636.02|626.92|632.75|623.65|636.59|627.49|630.4|621.3|6328
1663776000000|2022-09-21 16:00:00|632.94|623.84|631.92|622.82|637.45|628.35|631.55|622.45|5457
1663779600000|2022-09-21 17:00:00|631.89|622.79|645.78|636.68|645.78|636.68|630.95|621.85|7347
1663783200000|2022-09-21 18:00:00|645.79|636.69|658.4|649.3|661.94|652.84|620.32|612.39|12399
1663786800000|2022-09-21 19:00:00|658.48|649.38|630.52|621.42|661.45|652.35|630.32|621.22|10312
1663790400000|2022-09-21 20:00:00|630.46|621.36|628.17|619.07|632.06|622.96|621.77|612.67|7874
1663794000000|2022-09-21 21:00:00|628.16|619.06|609.37|600.27|628.16|619.06|606.9|597.8|8116
1663797600000|2022-09-21 22:00:00|609.35|600.25|612.78|603.68|613.05|603.95|601.85|592.75|8251
1663801200000|2022-09-21 23:00:00|612.75|603.65|617|607.9|621.08|611.98|611.15|602.05|6501
1663804800000|2022-09-22 00:00:00|616.95|607.85|614.99|605.89|621.55|612.45|612.85|603.75|7592
1663808400000|2022-09-22 01:00:00|615.05|605.95|622.15|613.05|622.45|613.35|614.17|605.07|6433
1663812000000|2022-09-22 02:00:00|621.99|612.89|628.87|619.77|629.27|620.17|621.37|612.27|5952
1663815600000|2022-09-22 03:00:00|628.85|619.75|626.25|617.15|629.05|619.95|625.16|616.06|3646
1663819200000|2022-09-22 04:00:00|626.17|617.07|630.05|620.95|631.37|622.27|626.1|617|5093
1663822800000|2022-09-22 05:00:00|629.9|620.8|628|618.9|630.56|621.46|625.75|616.65|5008
1663826400000|2022-09-22 06:00:00|627.95|618.85|632.1|623|636.2|627.1|627.38|618.28|6383
1663830000000|2022-09-22 07:00:00|632|622.9|638.85|629.75|639.45|630.35|631.5|622.4|6117
1663833600000|2022-09-22 08:00:00|638.87|629.77|643.35|634.25|646.28|637.18|637.32|628.22|7698
1663837200000|2022-09-22 09:00:00|643.32|634.22|647.95|638.85|649.37|640.27|643.28|634.18|4872
1663840800000|2022-09-22 10:00:00|648.14|639.04|649.01|639.91|651.36|642.26|647.5|638.4|5941
1663844400000|2022-09-22 11:00:00|648.96|639.86|651.38|642.28|652.38|643.28|644.1|635|6886
1663848000000|2022-09-22 12:00:00|651.32|642.22|650.98|641.88|653.42|644.32|647.93|638.83|7130
1663851600000|2022-09-22 13:00:00|650.99|641.89|638.91|629.81|651.35|642.25|638.3|629.2|8390
1663855200000|2022-09-22 14:00:00|638.9|629.8|637.4|628.3|646.18|637.08|636.83|627.73|7725
1663858800000|2022-09-22 15:00:00|637.45|628.35|641.7|632.6|643.4|634.3|636.1|627|6920
1663862400000|2022-09-22 16:00:00|641.73|632.63|642.53|633.43|644.65|635.55|635.85|626.75|7680
1663866000000|2022-09-22 17:00:00|642.5|633.4|643.42|634.32|646.4|637.3|640|630.9|7250
1663869600000|2022-09-22 18:00:00|643.45|634.35|646.06|636.96|649.01|639.91|640.9|631.8|7339
1663873200000|2022-09-22 19:00:00|646.04|636.94|650.05|640.95|656.88|647.78|645.9|636.8|8877
1663876800000|2022-09-22 20:00:00|650.22|641.12|648.1|639|652.08|642.98|647.7|638.6|6105
1663880400000|2022-09-22 21:00:00|648.08|638.98|644.3|635.2|650.4|641.3|644.2|635.1|3110
1663884000000|2022-09-22 22:00:00|644.28|635.18|650.36|641.26|651.61|642.51|644.28|635.18|5267
1663887600000|2022-09-22 23:00:00|650.38|641.28|649.1|640|656.42|647.32|647.08|637.98|6218
1663891200000|2022-09-23 00:00:00|648.98|639.88|646.35|637.25|653.15|644.05|646.35|637.25|6826
1663894800000|2022-09-23 01:00:00|646.4|637.3|653.15|644.05|653.18|644.08|643.35|634.25|6209
1663898400000|2022-09-23 02:00:00|653.16|644.06|653.6|644.5|666.5|657.4|650.16|641.06|6222
1663902000000|2022-09-23 03:00:00|653.79|644.69|660.18|651.08|663.26|654.16|653.79|644.69|6936
1663905600000|2022-09-23 04:00:00|659.95|650.85|662.9|653.8|668.24|659.14|657.29|648.19|6688
1663909200000|2022-09-23 05:00:00|662.49|653.39|661.05|651.95|666.08|656.98|661.05|651.95|6047
1663912800000|2022-09-23 06:00:00|661|651.9|659.2|650.1|664.3|655.2|659|649.9|5671
1663916400000|2022-09-23 07:00:00|659.17|650.07|652.34|643.24|659.29|650.19|650.55|641.45|7274
1663920000000|2022-09-23 08:00:00|652.37|643.27|642.65|633.55|655.2|646.1|640.85|631.75|7879
1663923600000|2022-09-23 09:00:00|642.6|633.5|644.45|635.35|645.61|636.51|639.64|630.54|6939
1663927200000|2022-09-23 10:00:00|644.47|635.37|639.3|630.2|645.42|636.32|636.93|627.83|7198
1663930800000|2022-09-23 11:00:00|639.29|630.19|633.88|624.78|640.35|631.25|630.32|621.22|7864
1663934400000|2022-09-23 12:00:00|633.78|624.68|636.31|627.21|638.75|629.65|632.55|623.45|7459
1663938000000|2022-09-23 13:00:00|636.36|627.26|628.35|619.25|648.05|638.95|627.96|618.86|9440
1663941600000|2022-09-23 14:00:00|628.37|619.27|632.09|622.99|635.25|626.15|623.75|614.65|9644
1663945200000|2022-09-23 15:00:00|632.07|622.97|635.2|626.1|640.98|631.88|630.4|621.3|8750
1663948800000|2022-09-23 16:00:00|635.1|626|633.89|624.79|636.04|626.94|628|618.9|8521
1663952400000|2022-09-23 17:00:00|633.87|624.77|633.96|624.86|637.03|627.93|629.91|620.81|8250
1663956000000|2022-09-23 18:00:00|633.91|624.81|630.25|621.15|637.45|628.35|628.03|618.93|9256
1663959600000|2022-09-23 19:00:00|630.05|620.95|637.61|628.51|639.03|629.93|629.3|620.2|9073
1663963200000|2022-09-23 20:00:00|637.5|628.4|644.21|635.11|647.23|638.13|637.4|628.3|5164
1664002800000|2022-09-24 07:00:00|650.9|641.8|645.29|636.19|651.22|642.12|643.08|633.98|2803
1664006400000|2022-09-24 08:00:00|645.28|636.18|649.3|640.2|649.4|640.3|641.73|632.63|2643
1664010000000|2022-09-24 09:00:00|649.24|640.14|648.05|638.95|650.36|641.26|644.99|635.89|2257
1664013600000|2022-09-24 10:00:00|648.07|638.97|647.17|638.07|648.8|639.7|643.06|633.96|2101
1664017200000|2022-09-24 11:00:00|647.14|638.04|646.18|637.08|649.37|640.27|645.21|636.11|2157
1664020800000|2022-09-24 12:00:00|646.15|637.05|650|640.9|652.14|643.04|646.05|636.95|2592
1664024400000|2022-09-24 13:00:00|649.99|640.89|649.41|640.31|652.29|643.19|649.08|639.98|2885
1664028000000|2022-09-24 14:00:00|649.43|640.33|649.02|639.92|651.28|642.18|647.29|638.19|3116
1664031600000|2022-09-24 15:00:00|649.04|639.94|649.88|640.78|649.92|640.82|645.4|636.3|2331
1664035200000|2022-09-24 16:00:00|649.87|640.77|648.36|639.26|651.05|641.95|647.35|638.25|2715
1664038800000|2022-09-24 17:00:00|648.39|639.29|646.08|636.98|650.18|641.08|645.28|636.18|1980
1664042400000|2022-09-24 18:00:00|646.09|636.99|650.99|641.89|651.93|642.83|645.27|636.17|2201
1664046000000|2022-09-24 19:00:00|651|641.9|647.08|637.98|651.17|642.07|646.83|637.73|1653
1664049600000|2022-09-24 20:00:00|647.11|638.01|647.94|638.84|648.7|639.6|645.96|636.86|1347
1664053200000|2022-09-24 21:00:00|647.91|638.81|640.86|631.76|648.31|639.21|639.32|630.22|2037
1664056800000|2022-09-24 22:00:00|640.85|631.75|631.96|622.86|640.85|631.75|628.31|619.21|4111
1664060400000|2022-09-24 23:00:00|631.97|622.87|631.86|622.76|633.1|624|628.26|619.16|2714
1664064000000|2022-09-25 00:00:00|631.9|622.8|634.24|625.14|634.57|625.47|630.02|620.92|2728
1664067600000|2022-09-25 01:00:00|634.25|625.15|633.19|624.09|635.07|625.97|631.93|622.83|1764
1664071200000|2022-09-25 02:00:00|633.2|624.1|634.13|625.03|634.42|625.32|630.91|621.81|1311
1664074800000|2022-09-25 03:00:00|634.15|625.05|638.12|629.02|638.28|629.18|632.1|623|1656
1664078400000|2022-09-25 04:00:00|638.14|629.04|637|627.9|638.17|629.07|635.96|626.86|1440
1664082000000|2022-09-25 05:00:00|637.01|627.91|635.21|626.11|637.96|628.86|632.36|623.26|1439
1664085600000|2022-09-25 06:00:00|635.27|626.17|636.03|626.93|637.38|628.28|634.15|625.05|1337
1664089200000|2022-09-25 07:00:00|635.98|626.88|639.02|629.92|640.1|631|634.11|625.01|2091
1664092800000|2022-09-25 08:00:00|639.04|629.94|637.49|628.39|641.89|632.79|637.17|628.07|1747
1664096400000|2022-09-25 09:00:00|637.5|628.4|634.6|625.5|638.55|629.45|634.32|625.22|1629
1664100000000|2022-09-25 10:00:00|634.59|625.49|637.34|628.24|637.49|628.39|630.99|621.89|2066
1664103600000|2022-09-25 11:00:00|637.35|628.25|638.28|629.18|640.22|631.12|636.24|627.14|1449
1664107200000|2022-09-25 12:00:00|638.3|629.2|636.35|627.25|639.07|629.97|634.57|625.47|1889
1664110800000|2022-09-25 13:00:00|636.33|627.23|630.98|621.88|636.36|627.26|626.94|617.84|3820
1664114400000|2022-09-25 14:00:00|630.96|621.86|629.02|619.92|631.29|622.19|626.41|617.31|3279
1664118000000|2022-09-25 15:00:00|628.98|619.88|632.1|623|633.14|624.04|628.87|619.77|2115
1664121600000|2022-09-25 16:00:00|632.08|622.98|627.94|618.84|636.14|627.04|626.8|617.7|2758
1664125200000|2022-09-25 17:00:00|627.92|618.82|629.08|619.98|629.32|620.22|621.2|612.1|4960
1664128800000|2022-09-25 18:00:00|629.02|619.92|628.31|619.21|630.31|621.21|625.21|616.11|2223
1664132400000|2022-09-25 19:00:00|628.27|619.17|628.07|618.97|630.24|621.14|626.62|617.52|2369
1664136000000|2022-09-25 20:00:00|628.1|619|625.18|616.08|629.01|619.91|624.16|615.06|1924
1664139600000|2022-09-25 21:00:00|625.17|616.07|620.17|611.07|626.12|617.02|617.8|608.7|3100
1664143200000|2022-09-25 22:00:00|619.99|610.89|621.88|612.78|626.9|617.8|613.4|604.3|8127
1664146800000|2022-09-25 23:00:00|621.93|612.83|624.9|615.8|626.43|617.33|620.75|611.65|6727
1664150400000|2022-09-26 00:00:00|624.88|615.78|625.15|616.05|631.33|622.23|622.43|613.33|7970
1664154000000|2022-09-26 01:00:00|625.13|616.03|636.35|627.25|638.96|629.86|622.22|613.12|4957
1664157600000|2022-09-26 02:00:00|636.36|627.26|637.52|628.42|638.36|629.26|632.4|623.3|5609
1664161200000|2022-09-26 03:00:00|637.51|628.41|635.13|626.03|644.08|634.98|633.5|624.4|7541
1664164800000|2022-09-26 04:00:00|635.18|626.08|629.85|620.75|637.53|628.43|629.85|620.75|6083
1664168400000|2022-09-26 05:00:00|629.73|620.63|630.31|621.21|632.6|623.5|627.54|618.44|7191
1664172000000|2022-09-26 06:00:00|630.18|621.08|621.12|612.02|633.18|624.08|620.88|611.78|8603
1664175600000|2022-09-26 07:00:00|621.16|612.06|631.18|622.08|633.15|624.05|620.18|611.08|8528
1664179200000|2022-09-26 08:00:00|631.25|622.15|645.08|635.98|646.35|637.25|630.5|621.4|8343
1664182800000|2022-09-26 09:00:00|645.2|636.1|638.28|629.18|648.8|639.7|638.21|629.11|8339
1664186400000|2022-09-26 10:00:00|638.29|629.19|640.3|631.2|643.02|633.92|637.05|627.95|7304
1664190000000|2022-09-26 11:00:00|640.45|631.35|643.55|634.45|646.56|637.46|632.45|623.35|8527
1664193600000|2022-09-26 12:00:00|643.65|634.55|650.36|641.26|653.78|644.68|641.45|632.35|9525
1664197200000|2022-09-26 13:00:00|650.21|641.11|651.41|642.31|653.45|644.35|646.4|637.3|9087
1664200800000|2022-09-26 14:00:00|651.37|642.27|654.6|645.5|657.78|648.68|649.7|640.6|9382
1664204400000|2022-09-26 15:00:00|654.57|645.47|658.6|649.5|659.82|650.72|653.35|644.25|8949
1664208000000|2022-09-26 16:00:00|658.65|649.55|654.33|645.23|659.4|650.3|649.67|640.57|8144
1664211600000|2022-09-26 17:00:00|654.3|645.2|654.42|645.32|655.95|646.85|650.12|641.02|6533
1664215200000|2022-09-26 18:00:00|654.4|645.3|655.85|646.75|657.45|648.35|651.8|642.7|7381
1664218800000|2022-09-26 19:00:00|655.9|646.8|657.65|648.55|662.41|653.31|655.48|646.38|8034
1664222400000|2022-09-26 20:00:00|657.61|648.51|660.12|651.02|662.27|653.17|656.93|647.83|5691
1664226000000|2022-09-26 21:00:00|660.08|650.98|655.8|646.7|660.76|651.66|655.75|646.65|2859
1664229600000|2022-09-26 22:00:00|655.65|646.55|656.23|647.13|661.2|652.1|654.3|645.2|4086
1664233200000|2022-09-26 23:00:00|656.17|647.07|660.4|651.3|660.95|651.85|655.3|646.2|4912
1664236800000|2022-09-27 00:00:00|660.35|651.25|665.47|656.37|669.15|660.05|658.85|649.75|7855
1664240400000|2022-09-27 01:00:00|665.52|656.42|671.85|662.75|674.22|665.12|664.9|655.8|8826
1664244000000|2022-09-27 02:00:00|672.15|663.05|674.32|665.22|674.32|665.22|669.2|660.1|6965
1664247600000|2022-09-27 03:00:00|674.17|665.07|680.1|671|683.2|674.1|673.85|664.75|8372
1664251200000|2022-09-27 04:00:00|680|670.9|679.4|670.3|682.11|673.01|678.35|669.25|7094
1664254800000|2022-09-27 05:00:00|679.35|670.25|683.45|674.35|683.64|674.54|677.83|668.73|8135
1664258400000|2022-09-27 06:00:00|683.25|674.15|682.49|673.39|685.17|676.07|681.4|672.3|8557
1664262000000|2022-09-27 07:00:00|682.5|673.4|678.23|669.13|683.9|674.8|678.1|669|7860
1664265600000|2022-09-27 08:00:00|678.29|669.19|674.6|665.5|679.45|670.35|674.03|664.93|7404
1664269200000|2022-09-27 09:00:00|674.55|665.45|675.8|666.7|676.7|667.6|672.6|663.5|6301
1664272800000|2022-09-27 10:00:00|675.85|666.75|677.15|668.05|679.89|670.79|675.7|666.6|6007
1664276400000|2022-09-27 11:00:00|677.2|668.1|676.35|667.25|680.97|671.87|674.17|665.07|7403
1664280000000|2022-09-27 12:00:00|676.6|667.5|676.5|667.4|680.69|671.59|675.45|666.35|7753
1664283600000|2022-09-27 13:00:00|676.45|667.35|676.58|667.48|681.93|672.83|671.85|662.75|9090
1664287200000|2022-09-27 14:00:00|676.61|667.51|674.95|665.85|677.66|668.56|672.07|662.97|8639
1664290800000|2022-09-27 15:00:00|675.04|665.94|668.78|659.68|675.92|666.82|667.93|658.83|7879
1664294400000|2022-09-27 16:00:00|668.83|659.73|638.33|629.23|670.5|661.4|633.85|624.75|10618
1664298000000|2022-09-27 17:00:00|638.29|629.19|630.8|621.7|639.17|630.07|629.05|619.95|9428
1664301600000|2022-09-27 18:00:00|630.78|621.68|643.15|634.05|643.97|634.87|629.92|620.82|8361
1664305200000|2022-09-27 19:00:00|643.25|634.15|640.08|630.98|643.25|634.15|635.4|626.3|8610
1664308800000|2022-09-27 20:00:00|639.85|630.75|640.41|631.31|640.58|631.48|635.53|626.43|6093
1664312400000|2022-09-27 21:00:00|640.37|631.27|639.34|630.24|640.51|631.41|637.15|628.05|3088
1664316000000|2022-09-27 22:00:00|639.27|630.17|642.19|633.09|644.63|635.53|636.8|627.7|5782
1664319600000|2022-09-27 23:00:00|642.18|633.08|641.68|632.58|644.98|635.88|641.11|632.01|5922
1664323200000|2022-09-28 00:00:00|641.81|632.71|642.35|633.25|646.09|636.99|640.35|631.25|6567
1664326800000|2022-09-28 01:00:00|642.4|633.3|636.12|627.02|645.18|636.08|632.35|623.25|7764
1664330400000|2022-09-28 02:00:00|636.21|627.11|628.38|619.28|637.13|628.03|622.15|613.05|7859
1664334000000|2022-09-28 03:00:00|628.4|619.3|630.8|621.7|631.99|622.89|628.05|618.95|6837
1664337600000|2022-09-28 04:00:00|630.94|621.84|631.45|622.35|632.45|623.35|627.8|618.7|5406
1664341200000|2022-09-28 05:00:00|631.41|622.31|634.21|625.11|634.43|625.33|628.41|619.31|5860
1664344800000|2022-09-28 06:00:00|634.28|625.18|631.3|622.2|636.12|627.02|630.8|621.7|6657
1664348400000|2022-09-28 07:00:00|631.15|622.05|635.11|626.01|635.55|626.45|628.78|619.68|7445
1664352000000|2022-09-28 08:00:00|635.2|626.1|632.45|623.35|635.36|626.26|629.45|620.35|6771
1664355600000|2022-09-28 09:00:00|632.42|623.32|632.51|623.41|634.52|625.42|626.31|617.21|7303
1664359200000|2022-09-28 10:00:00|632.58|623.48|636.93|627.83|640.15|631.05|630.01|620.91|9625
1664362800000|2022-09-28 11:00:00|636.96|627.86|638.06|628.96|638.16|629.06|633.1|624|7810
1664366400000|2022-09-28 12:00:00|637.99|628.89|638.25|629.15|641.52|632.42|634.8|625.7|7942
1664370000000|2022-09-28 13:00:00|638.36|629.26|639.52|630.42|641.39|632.29|636.55|627.45|8722
1664373600000|2022-09-28 14:00:00|639.47|630.37|645.33|636.23|648.55|639.45|637.57|628.47|8797
1664377200000|2022-09-28 15:00:00|645.28|636.18|648.6|639.5|648.7|639.6|642.42|633.32|7683
1664380800000|2022-09-28 16:00:00|648.55|639.45|643.85|634.75|650.01|640.91|642.85|633.75|7639
1664384400000|2022-09-28 17:00:00|643.88|634.78|643.55|634.45|646.25|637.15|639.6|630.5|6051
1664388000000|2022-09-28 18:00:00|643.6|634.5|646.88|637.78|648.4|639.3|643.27|634.17|6443
1664391600000|2022-09-28 19:00:00|646.9|637.8|647.27|638.17|651.43|642.33|646|636.9|7045
1664395200000|2022-09-28 20:00:00|647.37|638.27|647.54|638.44|651.4|642.3|645.27|636.17|6464
1664398800000|2022-09-28 21:00:00|647.56|638.46|643.05|633.95|648.34|639.24|642.9|633.8|1878
1664402400000|2022-09-28 22:00:00|643.1|634|644|634.9|647.01|637.91|641.55|632.45|4900
1664406000000|2022-09-28 23:00:00|644.02|634.92|643.5|634.4|647.35|638.25|642.64|633.54|4274
1664409600000|2022-09-29 00:00:00|643.46|634.36|644.01|634.91|648.07|638.97|641.2|632.1|5872
1664413200000|2022-09-29 01:00:00|643.98|634.88|646.65|637.55|650.05|640.95|643.1|634|5260
1664416800000|2022-09-29 02:00:00|646.7|637.6|645.9|636.8|649.03|639.93|643.7|634.6|6110
1664420400000|2022-09-29 03:00:00|645.85|636.75|648.3|639.2|648.99|639.89|643.98|634.88|4753
1664424000000|2022-09-29 04:00:00|648.2|639.1|648.45|639.35|652.1|643|647.8|638.7|5143
1664427600000|2022-09-29 05:00:00|648.43|639.33|647.86|638.76|652.12|643.02|646.75|637.65|5350
1664431200000|2022-09-29 06:00:00|647.83|638.73|645.1|636|647.85|638.75|642.35|633.25|6567
1664434800000|2022-09-29 07:00:00|645.13|636.03|643.4|634.3|646.11|637.01|639.26|630.16|7215
1664438400000|2022-09-29 08:00:00|643.45|634.35|643.58|634.48|645.81|636.71|641.75|632.65|5938
1664442000000|2022-09-29 09:00:00|643.59|634.49|649.25|640.15|650.11|641.01|642|632.9|6721
1664445600000|2022-09-29 10:00:00|649.2|640.1|649.4|640.3|653.39|644.29|648.88|639.78|6022
1664449200000|2022-09-29 11:00:00|649.42|640.32|649.4|640.3|653.06|643.96|647.35|638.25|5988
1664452800000|2022-09-29 12:00:00|649.38|640.28|643.98|634.88|649.56|640.46|640.04|630.94|8143
1664456400000|2022-09-29 13:00:00|643.99|634.89|634.06|624.96|646.25|637.15|631.85|622.75|8838
1664460000000|2022-09-29 14:00:00|634.01|624.91|640|630.9|641.13|632.03|630.5|621.4|9003
1664463600000|2022-09-29 15:00:00|639.95|630.85|640.95|631.85|641.95|632.85|636.65|627.55|7734
1664467200000|2022-09-29 16:00:00|640.92|631.82|640.85|631.75|645.83|636.73|637.1|628|7763
1664470800000|2022-09-29 17:00:00|640.86|631.76|638.77|629.67|643.93|634.83|638.6|629.5|6754
1664474400000|2022-09-29 18:00:00|638.8|629.7|638.9|629.8|643.12|634.02|637.2|628.1|6877
1664478000000|2022-09-29 19:00:00|638.8|629.7|642.18|633.08|644.4|635.3|638.8|629.7|6422
1664481600000|2022-09-29 20:00:00|642.17|633.07|645.04|635.94|646|636.9|642.08|632.98|4569
1664485200000|2022-09-29 21:00:00|645.05|635.95|644.11|635.01|647.86|638.76|643.28|634.18|1619
1664488800000|2022-09-29 22:00:00|644.12|635.02|643|633.9|647.96|638.86|641.35|632.25|2517
1664492400000|2022-09-29 23:00:00|643.04|633.94|647.83|638.73|648.6|639.5|642.41|633.31|4150
1664496000000|2022-09-30 00:00:00|647.8|638.7|650.16|641.06|651.75|642.65|644.25|635.15|6075
1664499600000|2022-09-30 01:00:00|650.21|641.11|648.96|639.86|652.14|643.04|646.11|637.01|5924
1664503200000|2022-09-30 02:00:00|649.03|639.93|647.1|638|649.24|640.14|645.35|636.25|4927
1664506800000|2022-09-30 03:00:00|647.2|638.1|645.45|636.35|649.22|640.12|644.19|635.09|3835
1664510400000|2022-09-30 04:00:00|645.4|636.3|647.03|637.93|647.95|638.85|645.05|635.95|3579
1664514000000|2022-09-30 05:00:00|646.99|637.89|647.1|638|649.26|640.16|646.21|637.11|4455
1664517600000|2022-09-30 06:00:00|647.12|638.02|648.2|639.1|649.22|640.12|646.21|637.11|4387
1664521200000|2022-09-30 07:00:00|648.15|639.05|655.9|646.8|657.75|648.65|647.4|638.3|6496
1664524800000|2022-09-30 08:00:00|655.92|646.82|656.05|646.95|658.24|649.14|653.72|644.62|6516
1664528400000|2022-09-30 09:00:00|656.1|647|653.13|644.03|656.15|647.05|652.05|642.95|5407
1664532000000|2022-09-30 10:00:00|653.1|644|651.25|642.15|654.05|644.95|650.12|641.02|6215
1664535600000|2022-09-30 11:00:00|651.29|642.19|647.09|637.99|651.94|642.84|645.39|636.29|6216
1664539200000|2022-09-30 12:00:00|647.05|637.95|646.12|637.02|652.5|643.4|639.65|630.55|7914
1664542800000|2022-09-30 13:00:00|646.1|637|647.84|638.74|648.27|639.17|640.44|631.34|8225
1664546400000|2022-09-30 14:00:00|647.85|638.75|654.09|644.99|654.44|645.34|643.58|634.48|9199
1664550000000|2022-09-30 15:00:00|654.05|644.95|649.37|640.27|661.81|652.71|648.35|639.25|8816
1664553600000|2022-09-30 16:00:00|649.35|640.25|649.15|640.05|652.49|643.39|646.2|637.1|7788
1664557200000|2022-09-30 17:00:00|649.23|640.13|644.89|635.79|652.04|642.94|642.75|633.65|6800
1664560800000|2022-09-30 18:00:00|644.91|635.81|642.04|632.94|647.99|638.89|641.88|632.78|7271
1664564400000|2022-09-30 19:00:00|642.1|633|628.46|619.36|643.98|634.88|627.96|618.86|8061
1664568000000|2022-09-30 20:00:00|628.5|619.4|630.27|621.17|631.08|621.98|626.31|617.21|4903
1664607600000|2022-10-01 07:00:00|633.42|624.32|636.94|627.84|637.26|628.16|632.52|623.42|1648
1664611200000|2022-10-01 08:00:00|636.96|627.86|636.23|627.13|637.48|628.38|634.84|625.74|1262
1664614800000|2022-10-01 09:00:00|636.26|627.16|635.49|626.39|637.09|627.99|634.23|625.13|1207
1664618400000|2022-10-01 10:00:00|635.71|626.61|636.02|626.92|636.95|627.85|633.93|624.83|1409
1664622000000|2022-10-01 11:00:00|636.06|626.96|634.84|625.74|637.3|628.2|631.35|622.25|2504
1664625600000|2022-10-01 12:00:00|634.72|625.62|634.13|625.03|634.78|625.68|632.3|623.2|1718
1664629200000|2022-10-01 13:00:00|634.04|624.94|634.18|625.08|636.29|627.19|633.31|624.21|2255
1664632800000|2022-10-01 14:00:00|634.16|625.06|633.19|624.09|634.95|625.85|631.89|622.79|1673
1664636400000|2022-10-01 15:00:00|633.17|624.07|633.04|623.94|634.18|625.08|632.14|623.04|1312
1664640000000|2022-10-01 16:00:00|633.94|624.84|630.39|621.29|634.29|625.19|629.25|620.15|3186
1664643600000|2022-10-01 17:00:00|630.4|621.3|628.89|619.79|631.4|622.3|627.4|618.3|2305
1664647200000|2022-10-01 18:00:00|628.93|619.83|632.14|623.04|632.36|623.26|626.11|617.01|2291
1664650800000|2022-10-01 19:00:00|632.12|623.02|631.88|622.78|633.37|624.27|630.1|621|1839
1664654400000|2022-10-01 20:00:00|631.91|622.81|630.95|621.85|632.22|623.12|628.18|619.08|2135
1664658000000|2022-10-01 21:00:00|630.92|621.82|632.99|623.89|633.31|624.21|630.46|621.36|1165
1664661600000|2022-10-01 22:00:00|632.98|623.88|633.23|624.13|633.97|624.87|632.04|622.94|1335
1664665200000|2022-10-01 23:00:00|633.16|624.06|631.53|622.43|633.59|624.49|631.13|622.03|1117
1664668800000|2022-10-02 00:00:00|631.49|622.39|631.96|622.86|633.99|624.89|630.36|621.26|1581
1664672400000|2022-10-02 01:00:00|631.87|622.77|634.35|625.25|634.89|625.79|631.28|622.18|1434
1664676000000|2022-10-02 02:00:00|634.4|625.3|635.16|626.06|636.3|627.2|633.98|624.88|1468
1664679600000|2022-10-02 03:00:00|635.22|626.12|635.41|626.31|636.57|627.47|633.54|624.44|1375
1664683200000|2022-10-02 04:00:00|635.44|626.34|636.22|627.12|636.97|627.87|634.28|625.18|1382
1664686800000|2022-10-02 05:00:00|636.2|627.1|634.16|625.06|637.19|628.09|633.44|624.34|1647
1664690400000|2022-10-02 06:00:00|634.17|625.07|633.19|624.09|636.54|627.44|632.99|623.89|1625
1664694000000|2022-10-02 07:00:00|633.17|624.07|634.49|625.39|634.92|625.82|632.26|623.16|1653
1664697600000|2022-10-02 08:00:00|634.47|625.37|635.99|626.89|636.01|626.91|633.09|623.99|1263
1664701200000|2022-10-02 09:00:00|636|626.9|634.16|625.06|636|626.9|633.02|623.92|1531
1664704800000|2022-10-02 10:00:00|634.12|625.02|625.01|615.91|634.43|625.33|619.86|610.76|4049
1664708400000|2022-10-02 11:00:00|625.02|615.92|626.81|617.71|629.19|620.09|622.31|613.21|2691
1664712000000|2022-10-02 12:00:00|626.78|617.68|625.13|616.03|627.93|618.83|624.13|615.03|1908
1664715600000|2022-10-02 13:00:00|625.16|616.06|626.39|617.29|627.21|618.11|623.71|614.61|1913
1664719200000|2022-10-02 14:00:00|626.49|617.39|625.15|616.05|627.71|618.61|623.07|613.97|2211
1664722800000|2022-10-02 15:00:00|625.17|616.07|626.84|617.74|627.02|617.92|624.06|614.96|2152
1664726400000|2022-10-02 16:00:00|626.85|617.75|628.87|619.77|629.86|620.76|626.11|617.01|2610
1664730000000|2022-10-02 17:00:00|628.9|619.8|630.9|621.8|632.07|622.97|627.82|618.72|2295
1664733600000|2022-10-02 18:00:00|630.91|621.81|631.17|622.07|631.88|622.78|629.69|620.59|1989
1664737200000|2022-10-02 19:00:00|631.24|622.14|634.88|625.78|636.27|627.17|631.24|622.14|2981
1664740800000|2022-10-02 20:00:00|634.9|625.8|632.91|623.81|636.17|627.07|632.32|623.22|2040
1664744400000|2022-10-02 21:00:00|632.92|623.82|631.35|622.25|633.42|624.32|629.7|620.6|3335
1664748000000|2022-10-02 22:00:00|631.3|622.2|628.5|619.4|635.79|626.69|627.15|618.05|6189
1664751600000|2022-10-02 23:00:00|628.47|619.37|620.34|611.24|628.82|619.72|617.6|608.5|7650
1664755200000|2022-10-03 00:00:00|620.31|611.21|623.95|614.85|624.42|615.32|613.3|604.2|7211
1664758800000|2022-10-03 01:00:00|623.94|614.84|630.28|621.18|631.3|622.2|623.71|614.61|6075
1664762400000|2022-10-03 02:00:00|630.3|621.2|628.34|619.24|630.97|621.87|627.8|618.7|5896
1664766000000|2022-10-03 03:00:00|628.37|619.27|628.17|619.07|629.91|620.81|627.8|618.7|5009
1664769600000|2022-10-03 04:00:00|628.2|619.1|623.31|614.21|628.52|619.42|623.24|614.14|4241
1664773200000|2022-10-03 05:00:00|623.3|614.2|629.97|620.87|630.95|621.85|622.83|613.73|4521
1664776800000|2022-10-03 06:00:00|630|620.9|626.38|617.28|631.58|622.48|626.05|616.95|4509
1664780400000|2022-10-03 07:00:00|626.36|617.26|627.2|618.1|629.5|620.4|624.23|615.13|6298
1664784000000|2022-10-03 08:00:00|627.25|618.15|628.05|618.95|628.27|619.17|625.8|616.7|5234
1664787600000|2022-10-03 09:00:00|628.08|618.98|629.35|620.25|629.37|620.27|626|616.9|4954
1664791200000|2022-10-03 10:00:00|629.25|620.15|632.6|623.5|633.73|624.63|627.9|618.8|4453
1664794800000|2022-10-03 11:00:00|632.56|623.46|634.14|625.04|635.17|626.07|631.12|622.02|5168
1664798400000|2022-10-03 12:00:00|634.12|625.02|634.35|625.25|635.7|626.6|631.95|622.85|5566
1664802000000|2022-10-03 13:00:00|634.39|625.29|631.02|621.92|636.55|627.45|629.95|620.85|7823
1664805600000|2022-10-03 14:00:00|631.07|621.97|638|628.9|640.94|631.84|631.03|621.93|8838
1664809200000|2022-10-03 15:00:00|637.95|628.85|636.5|627.4|641.57|632.47|636.22|627.12|7202
1664812800000|2022-10-03 16:00:00|636.6|627.5|637.07|627.97|638.09|628.99|634.35|625.25|6188
1664816400000|2022-10-03 17:00:00|637.15|628.05|638.05|628.95|642.45|633.35|637.05|627.95|6764
1664820000000|2022-10-03 18:00:00|638.07|628.97|637.01|627.91|640.88|631.78|636.83|627.73|5381
1664823600000|2022-10-03 19:00:00|637.04|627.94|637.35|628.25|638.67|629.57|634.07|624.97|6170
1664827200000|2022-10-03 20:00:00|637.4|628.3|642.04|632.94|643.2|634.1|637.12|628.02|4468
1664830800000|2022-10-03 21:00:00|642.05|632.95|641.2|632.1|642.26|633.16|639.54|630.44|1031
1664834400000|2022-10-03 22:00:00|641.25|632.15|642.02|632.92|642.8|633.7|640.75|631.65|3805
1664838000000|2022-10-03 23:00:00|642|632.9|641.42|632.32|645|635.9|640.75|631.65|5634
1664841600000|2022-10-04 00:00:00|641.4|632.3|641.4|632.3|645.27|636.17|640.8|631.7|5712
1664845200000|2022-10-04 01:00:00|641.43|632.33|640|630.9|641.47|632.37|639.8|630.7|3892
1664848800000|2022-10-04 02:00:00|640.05|630.95|640.65|631.55|640.83|631.73|639.13|630.03|3400
1664852400000|2022-10-04 03:00:00|640.64|631.54|643.1|634|643.35|634.25|639.6|630.5|3665
1664856000000|2022-10-04 04:00:00|643.15|634.05|640.35|631.25|643.6|634.5|639.17|630.07|4066
1664859600000|2022-10-04 05:00:00|640.32|631.22|640.45|631.35|641.78|632.68|640.07|630.97|3729
1664863200000|2022-10-04 06:00:00|640.51|631.41|646.47|637.37|648.66|639.56|640.51|631.41|5708
1664866800000|2022-10-04 07:00:00|646.5|637.4|648.48|639.38|649.75|640.65|646.4|637.3|7018
1664870400000|2022-10-04 08:00:00|648.42|639.32|647.07|637.97|651.78|642.68|646.7|637.6|7005
1664874000000|2022-10-04 09:00:00|647.22|638.12|646.88|637.78|648.25|639.15|644.3|635.2|4934
1664877600000|2022-10-04 10:00:00|647.13|638.03|647.25|638.15|649.45|640.35|646.45|637.35|5021
1664881200000|2022-10-04 11:00:00|647.21|638.11|649.27|640.17|649.45|640.35|647|637.9|4896
1664884800000|2022-10-04 12:00:00|649.35|640.25|651.43|642.33|652.63|643.53|649.2|640.1|5738
1664888400000|2022-10-04 13:00:00|651.4|642.3|651.38|642.28|653.48|644.38|649.71|640.61|7090
1664892000000|2022-10-04 14:00:00|651.33|642.23|651.3|642.2|655.66|646.56|650.62|641.52|7255
1664895600000|2022-10-04 15:00:00|651.39|642.29|652|642.9|652.25|643.15|649.4|640.3|6101
1664899200000|2022-10-04 16:00:00|652.04|642.94|648.15|639.05|654.13|645.03|647.55|638.45|6355
1664902800000|2022-10-04 17:00:00|648.1|639|648.56|639.46|649.3|640.2|644.23|635.13|5525
1664906400000|2022-10-04 18:00:00|648.57|639.47|651.4|642.3|652.36|643.26|648.1|639|4420
1664910000000|2022-10-04 19:00:00|651.33|642.23|652.96|643.86|653.67|644.57|647.51|638.41|6060
1664913600000|2022-10-04 20:00:00|653|643.9|655.17|646.07|658.22|649.12|652.56|643.46|6548
1664917200000|2022-10-04 21:00:00|655.15|646.05|654.87|645.77|656.17|647.07|654.2|645.1|1387
1664920800000|2022-10-04 22:00:00|654.75|645.65|652.98|643.88|655.34|646.24|651.45|642.35|4408
1664924400000|2022-10-04 23:00:00|652.85|643.75|654.06|644.96|655.53|646.43|652.34|643.24|5168
1664928000000|2022-10-05 00:00:00|654.01|644.91|650.39|641.29|655.21|646.11|649.47|640.37|5239
1664931600000|2022-10-05 01:00:00|650.36|641.26|649.45|640.35|651.63|642.53|649.39|640.29|3670
1664935200000|2022-10-05 02:00:00|649.5|640.4|647.1|638|651.58|642.48|646.57|637.47|4059
1664938800000|2022-10-05 03:00:00|647.11|638.01|644.35|635.25|648.4|639.3|642.9|633.8|3625
1664942400000|2022-10-05 04:00:00|644.31|635.21|646.24|637.14|648.15|639.05|644.07|634.97|4192
1664946000000|2022-10-05 05:00:00|646.22|637.12|649|639.9|649.2|640.1|645.8|636.7|3080
1664949600000|2022-10-05 06:00:00|649.13|640.03|648.55|639.45|651.53|642.43|647.75|638.65|4963
1664953200000|2022-10-05 07:00:00|648.48|639.38|646.92|637.82|649.56|640.46|645.94|636.84|4679
1664956800000|2022-10-05 08:00:00|646.75|637.65|643.96|634.86|647.27|638.17|640.17|631.07|5964
1664960400000|2022-10-05 09:00:00|643.85|634.75|642.14|633.04|643.96|634.86|641.19|632.09|4794
1664964000000|2022-10-05 10:00:00|642.12|633.02|643.08|633.98|644.08|634.98|640.89|631.79|4489
1664967600000|2022-10-05 11:00:00|643.09|633.99|637.92|628.82|643.23|634.13|636.67|627.57|4101
1664971200000|2022-10-05 12:00:00|637.91|628.81|637.41|628.31|638.55|629.45|634.86|625.76|5339
1664974800000|2022-10-05 13:00:00|637.38|628.28|636.24|627.14|638.1|629|632.34|623.24|7615
1664978400000|2022-10-05 14:00:00|636.2|627.1|634.48|625.38|636.95|627.85|631.87|622.77|7476
1664982000000|2022-10-05 15:00:00|634.45|625.35|638.04|628.94|638.1|629|634.44|625.34|5005
1664985600000|2022-10-05 16:00:00|638.1|629|641.71|632.61|643.6|634.5|636.65|627.55|6862
1664989200000|2022-10-05 17:00:00|641.65|632.55|640.45|631.35|644.63|635.53|640.42|631.32|5243
1664992800000|2022-10-05 18:00:00|640.43|631.33|644.01|634.91|644.08|634.98|639.25|630.15|5384
1664996400000|2022-10-05 19:00:00|644|634.9|643.4|634.3|646.01|636.91|641.75|632.65|6565
1665000000000|2022-10-05 20:00:00|643.52|634.42|646.07|636.97|647.7|638.6|642.2|633.1|4872
1665003600000|2022-10-05 21:00:00|646.08|636.98|643.77|634.67|646.25|637.15|643.41|634.31|1154
1665007200000|2022-10-05 22:00:00|643.75|634.65|646.59|637.49|647.77|638.67|642.89|633.79|4418
1665010800000|2022-10-05 23:00:00|646.6|637.5|648.11|639.01|648.89|639.79|645.12|636.02|4937
1665014400000|2022-10-06 00:00:00|648.1|639|650.53|641.43|653.55|644.45|648.08|638.98|6600
1665018000000|2022-10-06 01:00:00|650.63|641.53|655.85|646.75|655.98|646.88|650.5|641.4|6340
1665021600000|2022-10-06 02:00:00|655.83|646.73|655.24|646.14|656.63|647.53|653.4|644.3|6197
1665025200000|2022-10-06 03:00:00|655.2|646.1|653.31|644.21|655.57|646.47|652.08|642.98|5442
1665028800000|2022-10-06 04:00:00|653.3|644.2|652.26|643.16|656.36|647.26|651.79|642.69|5212
1665032400000|2022-10-06 05:00:00|652.25|643.15|652.85|643.75|653.54|644.44|650.3|641.2|4576
1665036000000|2022-10-06 06:00:00|652.75|643.65|648.62|639.52|652.95|643.85|648.4|639.3|5605
1665039600000|2022-10-06 07:00:00|648.65|639.55|649.56|640.46|650.11|641.01|647.07|637.97|5597
1665043200000|2022-10-06 08:00:00|649.5|640.4|649.85|640.75|650.22|641.12|646.15|637.05|5824
1665046800000|2022-10-06 09:00:00|649.78|640.68|647.93|638.83|650.07|640.97|647.6|638.5|4522
1665050400000|2022-10-06 10:00:00|647.89|638.79|646.55|637.45|648.62|639.52|645.46|636.36|4406
1665054000000|2022-10-06 11:00:00|646.54|637.44|651.35|642.25|651.78|642.68|645.4|636.3|5668
1665057600000|2022-10-06 12:00:00|651.3|642.2|649.36|640.26|654|644.9|648.49|639.39|6866
1665061200000|2022-10-06 13:00:00|649.33|640.23|647.12|638.02|652.48|643.38|645.9|636.8|7676
1665064800000|2022-10-06 14:00:00|647.1|638|644.59|635.49|647.14|638.04|639.87|630.77|8631
1665068400000|2022-10-06 15:00:00|644.5|635.4|642.15|633.05|645.9|636.8|642.04|632.94|6638
1665072000000|2022-10-06 16:00:00|642.11|633.01|643.4|634.3|645.02|635.92|640.22|631.12|6951
1665075600000|2022-10-06 17:00:00|643.41|634.31|644.41|635.31|646.41|637.31|641.98|632.88|6441
1665079200000|2022-10-06 18:00:00|644.43|635.33|642.02|632.92|644.51|635.41|640.05|630.95|6812
1665082800000|2022-10-06 19:00:00|642.05|632.95|643.29|634.19|644.32|635.22|641.75|632.65|6754
1665086400000|2022-10-06 20:00:00|643.3|634.2|642.27|633.17|643.41|634.31|640.38|631.28|4633
1665090000000|2022-10-06 21:00:00|642.24|633.14|637.79|628.69|642.24|633.14|637.15|628.05|1538
1665093600000|2022-10-06 22:00:00|637.76|628.66|637.41|628.31|639.23|630.13|636.1|627|5214
1665097200000|2022-10-06 23:00:00|637.42|628.32|638.95|629.85|639.05|629.95|636.36|627.26|4883
1665100800000|2022-10-07 00:00:00|638.94|629.84|639.89|630.79|642.26|633.16|638.4|629.3|4929
1665104400000|2022-10-07 01:00:00|639.9|630.8|640.32|631.22|641.44|632.34|639.45|630.35|4258
1665108000000|2022-10-07 02:00:00|640.3|631.2|642.14|633.04|643.23|634.13|639.03|629.93|4097
1665111600000|2022-10-07 03:00:00|642.13|633.03|641.75|632.65|642.35|633.25|640.75|631.65|4170
1665115200000|2022-10-07 04:00:00|641.71|632.61|640.07|630.97|642.95|633.85|640.07|630.97|3930
1665118800000|2022-10-07 05:00:00|640.08|630.98|642.09|632.99|643.3|634.2|639.65|630.55|4885
1665122400000|2022-10-07 06:00:00|642.12|633.02|639.82|630.72|644.1|635|638.7|629.6|5400
1665126000000|2022-10-07 07:00:00|639.78|630.68|641.1|632|642.05|632.95|639.17|630.07|5098
1665129600000|2022-10-07 08:00:00|641.05|631.95|642.15|633.05|643.44|634.34|640.69|631.59|3605
1665133200000|2022-10-07 09:00:00|642.17|633.07|641.29|632.19|643.44|634.34|641|631.9|3794
1665136800000|2022-10-07 10:00:00|641.27|632.17|641.21|632.11|641.3|632.2|639.51|630.41|3777
1665140400000|2022-10-07 11:00:00|641.26|632.16|641.91|632.81|642.01|632.91|640.15|631.05|2852
1665144000000|2022-10-07 12:00:00|641.94|632.84|634.28|625.18|643.18|634.08|630.4|621.3|7257
1665147600000|2022-10-07 13:00:00|634.25|625.15|633.76|624.66|636|626.9|631.34|622.24|7389
1665151200000|2022-10-07 14:00:00|633.77|624.67|636.46|627.36|637.14|628.04|633.16|624.06|5617
1665154800000|2022-10-07 15:00:00|636.45|627.35|635.05|625.95|637.09|627.99|634.04|624.94|4452
1665158400000|2022-10-07 16:00:00|635.04|625.94|633.9|624.8|636.18|627.08|630.06|620.96|5796
1665162000000|2022-10-07 17:00:00|633.94|624.84|633.41|624.31|635.04|625.94|632.82|623.72|3883
1665165600000|2022-10-07 18:00:00|633.4|624.3|635.4|626.3|635.46|626.36|632.11|623.01|4369
1665169200000|2022-10-07 19:00:00|635.35|626.25|635.92|626.82|636.32|627.22|634.17|625.07|4400
1665172800000|2022-10-07 20:00:00|635.91|626.81|637.17|628.07|637.31|628.21|634.99|625.89|1883
1665212400000|2022-10-08 07:00:00|640.26|631.16|640.43|631.33|641.64|632.54|639.94|630.84|800
1665216000000|2022-10-08 08:00:00|640.44|631.34|639.1|630|641.3|632.2|638.09|628.99|952
1665219600000|2022-10-08 09:00:00|639.08|629.98|639.31|630.21|640.43|631.33|638.59|629.49|517
1665223200000|2022-10-08 10:00:00|639.29|630.19|640.19|631.09|640.65|631.55|638.91|629.81|650
1665226800000|2022-10-08 11:00:00|640.24|631.14|641.2|632.1|641.52|632.42|639.39|630.29|1013
1665230400000|2022-10-08 12:00:00|641.19|632.09|640.32|631.22|641.4|632.3|639.27|630.17|773
1665234000000|2022-10-08 13:00:00|640.35|631.25|638.71|629.61|640.35|631.25|637.93|628.83|903
1665237600000|2022-10-08 14:00:00|638.7|629.6|638.21|629.11|639.04|629.94|636.15|627.05|1357
1665241200000|2022-10-08 15:00:00|638.23|629.13|638.09|628.99|638.33|629.23|637.03|627.93|756
1665244800000|2022-10-08 16:00:00|638.07|628.97|640.33|631.23|640.4|631.3|637.42|628.32|918
1665248400000|2022-10-08 17:00:00|640.27|631.17|640|630.9|640.27|631.17|638.28|629.18|734
1665252000000|2022-10-08 18:00:00|639.93|630.83|637.99|628.89|640.31|631.21|637.23|628.13|749
1665255600000|2022-10-08 19:00:00|638|628.9|636.77|627.67|638|628.9|636.29|627.19|696
1665259200000|2022-10-08 20:00:00|636.74|627.64|637.14|628.04|638.2|629.1|636.23|627.13|805
1665262800000|2022-10-08 21:00:00|637.16|628.06|632.09|622.99|637.19|628.09|631.82|622.72|1147
1665266400000|2022-10-08 22:00:00|632.1|623|634.37|625.27|634.96|625.86|631.42|622.32|1605
1665270000000|2022-10-08 23:00:00|634.39|625.29|635.48|626.38|635.56|626.46|634.15|625.05|1241
1665273600000|2022-10-09 00:00:00|635.5|626.4|635.35|626.25|637.13|628.03|634.93|625.83|1079
1665277200000|2022-10-09 01:00:00|635.28|626.18|635.19|626.09|635.92|626.82|633.51|624.41|816
1665280800000|2022-10-09 02:00:00|635.2|626.1|634.3|625.2|636.09|626.99|633.26|624.16|781
1665284400000|2022-10-09 03:00:00|634.32|625.22|634.81|625.71|635.22|626.12|632.91|623.81|774
1665288000000|2022-10-09 04:00:00|634.82|625.72|636.23|627.13|636.23|627.13|633.4|624.3|939
1665291600000|2022-10-09 05:00:00|636.21|627.11|636.43|627.33|636.67|627.57|635.87|626.77|665
1665295200000|2022-10-09 06:00:00|636.5|627.4|636.5|627.4|637.49|628.39|636.06|626.96|728
1665298800000|2022-10-09 07:00:00|636.55|627.45|639.99|630.89|640.65|631.55|636.55|627.45|1107
1665302400000|2022-10-09 08:00:00|640.02|630.92|638.86|629.76|640.87|631.77|638.57|629.47|1084
1665306000000|2022-10-09 09:00:00|638.87|629.77|640.24|631.14|640.83|631.73|638.32|629.22|705
1665309600000|2022-10-09 10:00:00|640.21|631.11|642.42|633.32|642.5|633.4|638.37|629.27|1631
1665313200000|2022-10-09 11:00:00|642.44|633.34|644.12|635.02|645.86|636.76|642.44|633.34|2400
1665316800000|2022-10-09 12:00:00|644.16|635.06|645.17|636.07|645.59|636.49|643.92|634.82|1266
1665320400000|2022-10-09 13:00:00|645.18|636.08|642.88|633.78|645.86|636.76|642.86|633.76|667
1665324000000|2022-10-09 14:00:00|642.86|633.76|644.75|635.65|645.96|636.86|642.86|633.76|753
1665327600000|2022-10-09 15:00:00|644.74|635.64|650.92|641.82|651.21|642.11|644.73|635.63|1703
1665331200000|2022-10-09 16:00:00|650.91|641.81|653.09|643.99|653.92|644.82|650.31|641.21|2395
1665334800000|2022-10-09 17:00:00|653.11|644.01|652.42|643.32|653.63|644.53|651.99|642.89|1327
1665338400000|2022-10-09 18:00:00|652.49|643.39|652.96|643.86|653.26|644.16|651.18|642.08|1122
1665342000000|2022-10-09 19:00:00|652.93|643.83|651.93|642.83|653.65|644.55|650.02|640.92|1957
1665345600000|2022-10-09 20:00:00|651.91|642.81|651.61|642.51|652.03|642.93|650.43|641.33|967
1665349200000|2022-10-09 21:00:00|651.59|642.49|651.25|642.15|651.6|642.5|649.4|640.3|2073
1665352800000|2022-10-09 22:00:00|651.22|642.12|649.01|639.91|651.22|642.12|648.4|639.3|3732
1665356400000|2022-10-09 23:00:00|648.8|639.7|652.4|643.3|652.95|643.85|647.97|638.87|4048
1665360000000|2022-10-10 00:00:00|652.41|643.31|657.22|648.12|658.69|649.59|651.47|642.37|5500
1665363600000|2022-10-10 01:00:00|657.2|648.1|655.91|646.81|659.06|649.96|655.4|646.3|5067
1665367200000|2022-10-10 02:00:00|655.92|646.82|652.99|643.89|656.45|647.35|652.66|643.56|4311
1665370800000|2022-10-10 03:00:00|653.05|643.95|649|639.9|653.9|644.8|648.4|639.3|3924
1665374400000|2022-10-10 04:00:00|648.94|639.84|651.55|642.45|651.6|642.5|648.55|639.45|2684
1665378000000|2022-10-10 05:00:00|651.52|642.42|647.45|638.35|651.95|642.85|645.88|636.78|4227
1665381600000|2022-10-10 06:00:00|647.35|638.25|645.13|636.03|648.46|639.36|643.9|634.8|4088
1665385200000|2022-10-10 07:00:00|645.14|636.04|645.97|636.87|647.16|638.06|643.94|634.84|3741
1665388800000|2022-10-10 08:00:00|645.93|636.83|636.1|627|646.27|637.17|632.57|623.47|6501
1665392400000|2022-10-10 09:00:00|636.12|627.02|640.39|631.29|640.53|631.43|635.49|626.39|4613
1665396000000|2022-10-10 10:00:00|640.4|631.3|638.11|629.01|640.47|631.37|637.98|628.88|3467
1665399600000|2022-10-10 11:00:00|638.12|629.02|640.42|631.32|641.82|632.72|638.05|628.95|4079
1665403200000|2022-10-10 12:00:00|640.45|631.35|643.25|634.15|643.32|634.22|638.67|629.57|4188
1665406800000|2022-10-10 13:00:00|643.3|634.2|639.73|630.63|645.05|635.95|639.45|630.35|6257
1665410400000|2022-10-10 14:00:00|639.74|630.64|638.29|629.19|643.2|634.1|636.8|627.7|6472
1665414000000|2022-10-10 15:00:00|638.26|629.16|639.06|629.96|640.3|631.2|637.43|628.33|5561
1665417600000|2022-10-10 16:00:00|639.08|629.98|636.05|626.95|639.71|630.61|634.5|625.4|5380
1665421200000|2022-10-10 17:00:00|636.03|626.93|640.98|631.88|642.35|633.25|635.4|626.3|6193
1665424800000|2022-10-10 18:00:00|640.96|631.86|638.64|629.54|641.22|632.12|637.57|628.47|5380
1665428400000|2022-10-10 19:00:00|638.62|629.52|639.61|630.51|641.12|632.02|638.14|629.04|5273
1665432000000|2022-10-10 20:00:00|639.59|630.49|639.8|630.7|641.35|632.25|639.15|630.05|3189
1665435600000|2022-10-10 21:00:00|639.93|630.83|639.89|630.79|641.68|632.58|638.57|629.47|637
1665439200000|2022-10-10 22:00:00|639.86|630.76|633.89|624.79|639.94|630.84|630.8|621.7|5123
1665442800000|2022-10-10 23:00:00|633.9|624.8|629.92|620.82|636.3|627.2|628.88|619.78|3965
1665446400000|2022-10-11 00:00:00|629.85|620.75|624.05|614.95|629.85|620.75|617.35|608.25|6796
1665450000000|2022-10-11 01:00:00|624.08|614.98|621.09|611.99|625.26|616.16|620.63|611.53|4621
1665453600000|2022-10-11 02:00:00|621.13|612.03|623.56|614.46|623.64|614.54|618.62|609.52|4364
1665457200000|2022-10-11 03:00:00|623.47|614.37|623.9|614.8|624.5|615.4|622.7|613.6|3597
1665460800000|2022-10-11 04:00:00|623.94|614.84|622.79|613.69|625.27|616.17|622.78|613.68|3674
1665464400000|2022-10-11 05:00:00|622.77|613.67|622.98|613.88|624.36|615.26|622.51|613.41|4745
1665468000000|2022-10-11 06:00:00|622.85|613.75|623.71|614.61|625.88|616.78|621.79|612.69|5317
1665471600000|2022-10-11 07:00:00|623.74|614.64|624.7|615.6|625.38|616.28|621.72|612.62|4959
1665475200000|2022-10-11 08:00:00|624.65|615.55|624.77|615.67|626.14|617.04|624.05|614.95|4317
1665478800000|2022-10-11 09:00:00|624.71|615.61|622.1|613|625.28|616.18|620.82|611.72|4698
1665482400000|2022-10-11 10:00:00|622.05|612.95|622.91|613.81|623.57|614.47|620.79|611.69|4519
1665486000000|2022-10-11 11:00:00|622.94|613.84|625.49|616.39|625.61|616.51|622.9|613.8|4068
1665489600000|2022-10-11 12:00:00|625.54|616.44|624.8|615.7|629.09|619.99|624.24|615.14|5683
1665493200000|2022-10-11 13:00:00|624.86|615.76|621.06|611.96|625.87|616.77|620.85|611.75|5845
1665496800000|2022-10-11 14:00:00|621.05|611.95|623.06|613.96|625.01|615.91|618.55|609.45|7070
1665500400000|2022-10-11 15:00:00|623.1|614|627.26|618.16|628.7|619.6|623.04|613.94|6647
1665504000000|2022-10-11 16:00:00|627.25|618.15|628.28|619.18|629.39|620.29|625.55|616.45|5786
1665507600000|2022-10-11 17:00:00|628.3|619.2|627.3|618.2|628.75|619.65|626.44|617.34|5269
1665511200000|2022-10-11 18:00:00|627.33|618.23|622.65|613.55|627.65|618.55|621.68|612.58|5858
1665514800000|2022-10-11 19:00:00|622.64|613.54|624.19|615.09|624.85|615.75|621.5|612.4|6115
1665518400000|2022-10-11 20:00:00|624.13|615.03|622.92|613.82|625.38|616.28|622.8|613.7|2846
1665522000000|2022-10-11 21:00:00|622.89|613.79|621.76|612.66|623.47|614.37|621.66|612.56|755
1665525600000|2022-10-11 22:00:00|621.71|612.61|623.31|614.21|624.41|615.31|621.63|612.53|2121
1665529200000|2022-10-11 23:00:00|623.3|614.2|622.44|613.34|623.93|614.83|619.93|610.83|3509
1665532800000|2022-10-12 00:00:00|622.45|613.35|625.31|616.21|626.55|617.45|621|611.9|5242
1665536400000|2022-10-12 01:00:00|625.36|616.26|622.82|613.72|625.47|616.37|621.89|612.79|4605
1665540000000|2022-10-12 02:00:00|622.75|613.65|622.07|612.97|623.97|614.87|620.92|611.82|4472
1665543600000|2022-10-12 03:00:00|622.15|613.05|622.94|613.84|624.05|614.95|622.05|612.95|3963
1665547200000|2022-10-12 04:00:00|622.96|613.86|625.84|616.74|627.3|618.2|622.79|613.69|2937
1665550800000|2022-10-12 05:00:00|625.85|616.75|625.9|616.8|626.32|617.22|623.56|614.46|3700
1665554400000|2022-10-12 06:00:00|625.88|616.78|626.2|617.1|628.01|618.91|624.8|615.7|5170
1665558000000|2022-10-12 07:00:00|626.22|617.12|624.8|615.7|627.65|618.55|624.75|615.65|5518
1665561600000|2022-10-12 08:00:00|624.85|615.75|626.1|617|626.45|617.35|623.9|614.8|580
1665565200000|2022-10-12 09:00:00|626.05|616.95|627.05|617.95|628.95|619.85|625.85|616.75|740
1665568800000|2022-10-12 10:00:00|627|617.9|625.85|616.75|627.3|618.2|625.2|616.1|539
1665572400000|2022-10-12 11:00:00|625.8|616.7|625.15|616.05|626.8|617.7|624.95|615.85|491
1665576000000|2022-10-12 12:00:00|625.2|616.1|622.65|613.55|626.95|617.85|619.25|610.15|1836
1665579600000|2022-10-12 13:00:00|622.6|613.5|623.9|614.8|626.31|617.21|621.05|611.95|4410
1665583200000|2022-10-12 14:00:00|623.97|614.87|623.29|614.19|625.08|615.98|621.9|612.8|6147
1665586800000|2022-10-12 15:00:00|623.12|614.02|623.32|614.22|624.95|615.85|622.55|613.45|4528
1665590400000|2022-10-12 16:00:00|623.34|614.24|620.91|611.81|624.05|614.95|620.85|611.75|5078
1665594000000|2022-10-12 17:00:00|620.86|611.76|618.97|609.87|621.46|612.36|617.6|608.5|4594
1665597600000|2022-10-12 18:00:00|618.93|609.83|619.15|610.05|621.96|612.86|617.35|608.25|6046
1665601200000|2022-10-12 19:00:00|619.2|610.1|620.92|611.82|622.89|613.79|618.75|609.65|4916
1665604800000|2022-10-12 20:00:00|620.82|611.72|620.41|611.31|621.17|612.07|619.1|610|2341
1665608400000|2022-10-12 21:00:00|620.43|611.33|621.1|612|621.95|612.85|620.12|611.02|754
1665612000000|2022-10-12 22:00:00|621.06|611.96|620.71|611.61|623.3|614.2|620.65|611.55|2587
1665615600000|2022-10-12 23:00:00|620.68|611.58|621.75|612.65|622.28|613.18|620.59|611.49|2586
1665619200000|2022-10-13 00:00:00|621.82|612.72|621.12|612.02|622.48|613.38|620.8|611.7|3055
1665622800000|2022-10-13 01:00:00|621.09|611.99|617.31|608.21|621.83|612.73|615.95|606.85|3012
1665626400000|2022-10-13 02:00:00|617.28|608.18|613.28|604.18|617.35|608.25|606.55|597.45|6104
1665630000000|2022-10-13 03:00:00|613.29|604.19|614.02|604.92|614.85|605.75|612.66|603.56|3735
1665633600000|2022-10-13 04:00:00|614.03|604.93|613.93|604.83|614.82|605.72|612.3|603.2|3863
1665637200000|2022-10-13 05:00:00|613.94|604.84|613.26|604.16|614.5|605.4|610.56|601.46|4270
1665640800000|2022-10-13 06:00:00|613.25|604.15|608.94|599.84|613.76|604.66|605.77|596.67|4782
1665644400000|2022-10-13 07:00:00|608.85|599.75|592.9|583.8|608.95|599.85|587.3|578.2|7888
1665648000000|2022-10-13 08:00:00|592.84|583.74|594.1|585|595.97|586.87|587.1|578|6031
1665651600000|2022-10-13 09:00:00|594.13|585.03|596.62|587.52|597.8|588.7|593.95|584.85|4196
1665655200000|2022-10-13 10:00:00|596.63|587.53|589.85|580.75|597.6|588.5|575.8|566.7|8475
1665658800000|2022-10-13 11:00:00|589.91|580.81|591.02|581.92|594.26|585.16|589.01|579.91|7051
1665662400000|2022-10-13 12:00:00|591|581.9|589.74|580.64|601.61|592.51|573.98|564.88|7429
1665666000000|2022-10-13 13:00:00|589.75|580.65|592.97|583.87|593.18|584.08|583.24|574.14|5791
1665669600000|2022-10-13 14:00:00|592.98|583.88|593.15|584.05|595|585.9|590.02|580.92|7248
1665673200000|2022-10-13 15:00:00|593.21|584.11|605.24|596.14|606.7|597.6|592.6|583.5|7609
1665676800000|2022-10-13 16:00:00|605.34|596.24|608.8|599.7|611.4|602.3|603.45|594.35|7400
1665680400000|2022-10-13 17:00:00|608.85|599.75|610.21|601.11|612.04|602.94|608.4|599.3|6965
1665684000000|2022-10-13 18:00:00|610.2|601.1|616.84|607.74|618.01|608.91|610.05|600.95|6663
1665687600000|2022-10-13 19:00:00|616.82|607.72|616.27|607.17|619.4|610.3|615.18|606.08|6674
1665691200000|2022-10-13 20:00:00|616.26|607.16|617.57|608.47|620.16|611.06|616.25|607.15|4502
1665694800000|2022-10-13 21:00:00|617.58|608.48|618.5|609.4|619.05|609.95|617.15|608.05|654
1665698400000|2022-10-13 22:00:00|618.42|609.32|618.09|608.99|620.3|611.2|616.95|607.85|3536
1665702000000|2022-10-13 23:00:00|618.05|608.95|615.91|606.81|618.75|609.65|615.68|606.58|4273
1665705600000|2022-10-14 00:00:00|615.75|606.65|615.63|606.53|617.2|608.1|613.33|604.23|5089
1665709200000|2022-10-14 01:00:00|615.65|606.55|627.25|618.15|628.45|619.35|615.55|606.45|6419
1665712800000|2022-10-14 02:00:00|627.2|618.1|628.24|619.14|630.24|621.14|625.75|616.65|6020
1665716400000|2022-10-14 03:00:00|628.22|619.12|628.37|619.27|631.73|622.63|628.03|618.93|4198
1665720000000|2022-10-14 04:00:00|628.32|619.22|628.3|619.2|629.32|620.22|627.7|618.6|4052
1665723600000|2022-10-14 05:00:00|628.35|619.25|627.55|618.45|629.35|620.25|625.9|616.8|3766
1665727200000|2022-10-14 06:00:00|627.58|618.48|627|617.9|628.3|619.2|626.7|617.6|4576
1665730800000|2022-10-14 07:00:00|627.01|617.91|624.82|615.72|627.27|618.17|623.65|614.55|5556
1665734400000|2022-10-14 08:00:00|624.91|615.81|625.18|616.08|628.5|619.4|623.65|614.55|4868
1665738000000|2022-10-14 09:00:00|625.12|616.02|626.9|617.8|627.33|618.23|623.65|614.55|4166
1665741600000|2022-10-14 10:00:00|626.96|617.86|625.4|616.3|627.52|618.42|625.05|615.95|4832
1665745200000|2022-10-14 11:00:00|625.35|616.25|622.45|613.35|627.01|617.91|622.35|613.25|4169
1665748800000|2022-10-14 12:00:00|622.4|613.3|630.3|621.2|630.8|621.7|621.9|612.8|6653
1665752400000|2022-10-14 13:00:00|630.27|621.17|625.13|616.03|630.45|621.35|624.5|615.4|7204
1665756000000|2022-10-14 14:00:00|625.15|616.05|620.4|611.3|625.15|616.05|616.05|606.95|8245
1665759600000|2022-10-14 15:00:00|620.38|611.28|615.37|606.27|621.3|612.2|614.95|605.85|7445
1665763200000|2022-10-14 16:00:00|615.41|606.31|613.05|603.95|616.51|607.41|608.05|598.95|7188
1665766800000|2022-10-14 17:00:00|613.08|603.98|613.86|604.76|614.04|604.94|610.95|601.85|5340
1665770400000|2022-10-14 18:00:00|613.85|604.75|610.3|601.2|613.95|604.85|608.35|599.25|5796
1665774000000|2022-10-14 19:00:00|610.35|601.25|609.93|600.83|612.07|602.97|607.65|598.55|5668
1665777600000|2022-10-14 20:00:00|609.95|600.85|611.31|602.21|611.31|602.21|608.66|599.56|1895
1665817200000|2022-10-15 07:00:00|611.12|602.02|612.35|603.25|613.48|604.38|611.12|602.02|922
1665820800000|2022-10-15 08:00:00|612.4|603.3|608.26|599.16|612.86|603.76|606.88|597.78|2837
1665824400000|2022-10-15 09:00:00|608.27|599.17|608.49|599.39|609.73|600.63|607.55|598.45|1708
1665828000000|2022-10-15 10:00:00|608.56|599.46|611.19|602.09|611.53|602.43|607.41|598.31|1430
1665831600000|2022-10-15 11:00:00|611.17|602.07|612.34|603.24|612.55|603.45|610.75|601.65|1093
1665835200000|2022-10-15 12:00:00|612.35|603.25|612.23|603.13|614.42|605.32|611.78|602.68|1265
1665838800000|2022-10-15 13:00:00|612.27|603.17|612.41|603.31|613.03|603.93|609.62|600.52|1835
1665842400000|2022-10-15 14:00:00|612.47|603.37|612.41|603.31|614.03|604.93|611.28|602.18|1823
1665846000000|2022-10-15 15:00:00|612.39|603.29|612.08|602.98|613.82|604.72|611.25|602.15|1593
1665849600000|2022-10-15 16:00:00|612.06|602.96|611.17|602.07|613.98|604.88|610.12|601.02|2119
1665853200000|2022-10-15 17:00:00|611.16|602.06|608.55|599.45|611.54|602.44|608.07|598.97|1639
1665856800000|2022-10-15 18:00:00|608.78|599.68|611.05|601.95|611.45|602.35|608.35|599.25|1692
1665860400000|2022-10-15 19:00:00|611.15|602.05|612.13|603.03|612.38|603.28|609.91|600.81|1838
1665864000000|2022-10-15 20:00:00|612.12|603.02|613.33|604.23|613.62|604.52|611.14|602.04|1644
1665867600000|2022-10-15 21:00:00|613.32|604.22|611.54|602.44|613.43|604.33|610.18|601.08|1311
1665871200000|2022-10-15 22:00:00|611.49|602.39|610.29|601.19|611.95|602.85|610.13|601.03|1354
1665874800000|2022-10-15 23:00:00|610.28|601.18|609.57|600.47|613.17|604.07|607.82|598.72|3211
1665878400000|2022-10-16 00:00:00|609.56|600.46|616.41|607.31|618.41|609.31|609.27|600.17|2939
1665882000000|2022-10-16 01:00:00|616.39|607.29|617.83|608.73|619.01|609.91|615.7|606.6|2127
1665885600000|2022-10-16 02:00:00|617.87|608.77|616.88|607.78|618.55|609.45|615.88|606.78|2136
1665889200000|2022-10-16 03:00:00|616.9|607.8|616.88|607.78|618.15|609.05|616.23|607.13|1470
1665892800000|2022-10-16 04:00:00|616.91|607.81|618.14|609.04|619.36|610.26|616.71|607.61|1416
1665896400000|2022-10-16 05:00:00|618.15|609.05|618.57|609.47|620.09|610.99|617.88|608.78|1524
1665900000000|2022-10-16 06:00:00|618.55|609.45|617.66|608.56|619.17|610.07|616.52|607.42|1171
1665903600000|2022-10-16 07:00:00|617.67|608.57|617.37|608.27|618.44|609.34|616.92|607.82|1090
1665907200000|2022-10-16 08:00:00|617.41|608.31|621.96|612.86|623.41|614.31|617.37|608.27|2284
1665910800000|2022-10-16 09:00:00|621.95|612.85|620.15|611.05|622|612.9|619.78|610.68|1949
1665914400000|2022-10-16 10:00:00|620.13|611.03|618.42|609.32|621.25|612.15|617.86|608.76|2021
1665918000000|2022-10-16 11:00:00|618.43|609.33|620.17|611.07|620.49|611.39|617.9|608.8|1425
1665921600000|2022-10-16 12:00:00|620.19|611.09|619.02|609.92|620.94|611.84|618.11|609.01|1758
1665925200000|2022-10-16 13:00:00|619|609.9|618.74|609.64|619.59|610.49|618.2|609.1|1375
1665928800000|2022-10-16 14:00:00|618.77|609.67|618.08|608.98|619.24|610.14|617.19|608.09|1675
1665932400000|2022-10-16 15:00:00|618.07|608.97|620.86|611.76|621.37|612.27|617.91|608.81|1859
1665936000000|2022-10-16 16:00:00|620.91|611.81|619.3|610.2|621.79|612.69|619.07|609.97|1583
1665939600000|2022-10-16 17:00:00|619.31|610.21|619.01|609.91|620.24|611.14|618.91|609.81|867
1665943200000|2022-10-16 18:00:00|619.04|609.94|618.37|609.27|619.24|610.14|618.01|608.91|1056
1665946800000|2022-10-16 19:00:00|618.36|609.26|628.04|618.94|628.32|619.22|618.28|609.18|3366
1665950400000|2022-10-16 20:00:00|628.09|618.99|626.06|616.96|629.06|619.96|624.28|615.18|3132
1665954000000|2022-10-16 21:00:00|626.09|616.99|619.3|610.2|626.45|617.35|618.05|608.95|3428
1665957600000|2022-10-16 22:00:00|619.25|610.15|624.55|615.45|625.77|616.67|617.2|608.1|4555
1665961200000|2022-10-16 23:00:00|624.56|615.46|622.9|613.8|625.35|616.25|622.17|613.07|4154
1665964800000|2022-10-17 00:00:00|622.85|613.75|621.38|612.28|625.32|616.22|619.75|610.65|5019
1665968400000|2022-10-17 01:00:00|621.4|612.3|619.45|610.35|622.7|613.6|619.16|610.06|4098
1665972000000|2022-10-17 02:00:00|619.46|610.36|618.4|609.3|620.21|611.11|617.15|608.05|3706
1665975600000|2022-10-17 03:00:00|618.35|609.25|618.78|609.68|619.67|610.57|617.45|608.35|3323
1665979200000|2022-10-17 04:00:00|618.88|609.78|621.3|612.2|621.4|612.3|617.95|608.85|3421
1665982800000|2022-10-17 05:00:00|621.16|612.06|623.17|614.07|623.23|614.13|620.55|611.45|3788
1665986400000|2022-10-17 06:00:00|623.15|614.05|622.05|612.95|626.4|617.3|621.57|612.47|5103
1665990000000|2022-10-17 07:00:00|622|612.9|623.35|614.25|625.32|616.22|621.9|612.8|4497
1665993600000|2022-10-17 08:00:00|623.25|614.15|620.93|611.83|623.9|614.8|620.03|610.93|3601
1665997200000|2022-10-17 09:00:00|620.96|611.86|624.11|615.01|625.25|616.15|620.93|611.83|3502
1666000800000|2022-10-17 10:00:00|624.1|615|625.4|616.3|626.42|617.32|623.55|614.45|4450
1666004400000|2022-10-17 11:00:00|625.46|616.36|625.75|616.65|627.87|618.77|623.92|614.82|5138
1666008000000|2022-10-17 12:00:00|625.7|616.6|626.06|616.96|627.83|618.73|623.65|614.55|4242
1666011600000|2022-10-17 13:00:00|626.05|616.95|629.45|620.35|631.52|622.42|626.05|616.95|6268
1666015200000|2022-10-17 14:00:00|629.5|620.4|626.16|617.06|631.13|622.03|625.17|616.07|6554
1666018800000|2022-10-17 15:00:00|626.15|617.05|627.38|618.28|628.23|619.13|624.91|615.81|4838
1666022400000|2022-10-17 16:00:00|627.37|618.27|626.3|617.2|628.71|619.61|625.33|616.23|4535
1666026000000|2022-10-17 17:00:00|626.4|617.3|626.15|617.05|626.97|617.87|624.4|615.3|4385
1666029600000|2022-10-17 18:00:00|626.1|617|626.03|616.93|626.56|617.46|622.85|613.75|4612
1666033200000|2022-10-17 19:00:00|625.9|616.8|626.45|617.35|627.18|618.08|625.57|616.47|4152
1666036800000|2022-10-17 20:00:00|626.4|617.3|626.58|617.48|628.69|619.59|625.6|616.5|3440
1666040400000|2022-10-17 21:00:00|626.57|617.47|629.75|620.65|633.66|624.56|625.1|616|1821
1666044000000|2022-10-17 22:00:00|629.72|620.62|629.84|620.74|632.35|623.25|629.25|620.15|3994
1666047600000|2022-10-17 23:00:00|629.83|620.73|629.91|620.81|631.5|622.4|629|619.9|3211
1666051200000|2022-10-18 00:00:00|629.9|620.8|631.4|622.3|633.46|624.36|629.3|620.2|4604
1666054800000|2022-10-18 01:00:00|631.36|622.26|627.3|618.2|634.4|625.3|626.09|616.99|4080
1666058400000|2022-10-18 02:00:00|627.15|618.05|624.91|615.81|628.17|619.07|624.7|615.6|3976
1666062000000|2022-10-18 03:00:00|624.94|615.84|629.09|619.99|630.3|621.2|624.75|615.65|4271
1666065600000|2022-10-18 04:00:00|629|619.9|628.51|619.41|630.33|621.23|628.28|619.18|3858
1666069200000|2022-10-18 05:00:00|628.55|619.45|627.4|618.3|629.25|620.15|626.55|617.45|4119
1666072800000|2022-10-18 06:00:00|627.41|618.31|630.05|620.95|631.61|622.51|627.4|618.3|4152
1666076400000|2022-10-18 07:00:00|630.12|621.02|630.91|621.81|631.23|622.13|628.1|619|4857
1666080000000|2022-10-18 08:00:00|630.94|621.84|620.37|611.27|630.94|621.84|620.22|611.12|4870
1666083600000|2022-10-18 09:00:00|620.35|611.25|621.4|612.3|622.6|613.5|618.14|609.04|5311
1666087200000|2022-10-18 10:00:00|621.37|612.27|621.92|612.82|624.45|615.35|620.85|611.75|4443
1666090800000|2022-10-18 11:00:00|621.93|612.83|623.15|614.05|625.1|616|621.85|612.75|3949
1666094400000|2022-10-18 12:00:00|623.16|614.06|626.35|617.25|626.91|617.81|623.15|614.05|5105
1666098000000|2022-10-18 13:00:00|626.38|617.28|619.87|610.77|627.15|618.05|618.91|609.81|5256
1666101600000|2022-10-18 14:00:00|619.92|610.82|617.35|608.25|622.33|613.23|613.45|604.35|6977
1666105200000|2022-10-18 15:00:00|617.32|608.22|618.76|609.66|619.15|610.05|615.03|605.93|6624
1666108800000|2022-10-18 16:00:00|618.68|609.58|618.35|609.25|620.54|611.44|617.15|608.05|4719
1666112400000|2022-10-18 17:00:00|618.4|609.3|619.3|610.2|621.4|612.3|616.35|607.25|3650
1666116000000|2022-10-18 18:00:00|619.35|610.25|613.15|604.05|619.63|610.53|611.37|602.27|5709
1666119600000|2022-10-18 19:00:00|613.1|604|619.45|610.35|620.13|611.03|611.63|602.53|5815
1666123200000|2022-10-18 20:00:00|619.5|610.4|621.82|612.72|624.28|615.18|618.36|609.26|4816
1666126800000|2022-10-18 21:00:00|621.84|612.74|619.5|610.4|622.13|613.03|618.95|609.85|1169
1666130400000|2022-10-18 22:00:00|619.47|610.37|619.24|610.14|620.08|610.98|617.8|608.7|2571
1666134000000|2022-10-18 23:00:00|619.2|610.1|620.33|611.23|622.1|613|618.85|609.75|3833
1666137600000|2022-10-19 00:00:00|620.26|611.16|616.45|607.35|622.2|613.1|615.4|606.3|4476
1666141200000|2022-10-19 01:00:00|616.5|607.4|618.13|609.03|619.48|610.38|615.3|606.2|3878
1666144800000|2022-10-19 02:00:00|618.09|608.99|617.86|608.76|618.18|609.08|615.18|606.08|3520
1666148400000|2022-10-19 03:00:00|617.91|608.81|617.9|608.8|618.75|609.65|616.6|607.5|2512
1666152000000|2022-10-19 04:00:00|618.03|608.93|616.38|607.28|618.3|609.2|615.35|606.25|2532
1666155600000|2022-10-19 05:00:00|616.4|607.3|614.9|605.8|617.6|608.5|613.8|604.7|2944
1666159200000|2022-10-19 06:00:00|614.95|605.85|613|603.9|615.6|606.5|611.15|602.05|4263
1666162800000|2022-10-19 07:00:00|613.04|603.94|615.35|606.25|616.04|606.94|612.2|603.1|3858
1666166400000|2022-10-19 08:00:00|615.3|606.2|616.05|606.95|617.03|607.93|611.95|602.85|2876
1666170000000|2022-10-19 09:00:00|616.1|607|618.88|609.78|619.17|610.07|615.88|606.78|4133
1666173600000|2022-10-19 10:00:00|618.89|609.79|616.3|607.2|619.18|610.08|615.16|606.06|2977
1666177200000|2022-10-19 11:00:00|616.41|607.31|615.27|606.17|616.5|607.4|612.9|603.8|4285
1666180800000|2022-10-19 12:00:00|615.24|606.14|615.92|606.82|616.15|607.05|613.2|604.1|4480
1666184400000|2022-10-19 13:00:00|615.91|606.81|614|604.9|617.76|608.66|612.8|603.7|5809
1666188000000|2022-10-19 14:00:00|613.9|604.8|617.81|608.71|621.2|612.1|612.93|603.83|6733
1666191600000|2022-10-19 15:00:00|617.78|608.68|628.58|619.48|628.99|619.89|617.52|608.42|5688
1666195200000|2022-10-19 16:00:00|628.54|619.44|624.88|615.78|630.18|621.08|624|614.9|6025
1666198800000|2022-10-19 17:00:00|624.93|615.83|624.95|615.85|625.4|616.3|621.55|612.45|4825
1666202400000|2022-10-19 18:00:00|625|615.9|624.98|615.88|627.35|618.25|623.4|614.3|3639
1666206000000|2022-10-19 19:00:00|624.95|615.85|627.45|618.35|628.55|619.45|624|614.9|4710
1666209600000|2022-10-19 20:00:00|627.47|618.37|624.8|615.7|629.15|620.05|623.6|614.5|3765
1666213200000|2022-10-19 21:00:00|624.83|615.73|627|617.9|627.49|618.39|624.83|615.73|955
1666216800000|2022-10-19 22:00:00|627.05|617.95|619.02|609.92|627.23|618.13|616.88|607.78|4043
1666220400000|2022-10-19 23:00:00|619|609.9|614.89|605.79|620.55|611.45|611.55|602.45|5205
1666224000000|2022-10-20 00:00:00|614.8|605.7|605.65|596.55|615.63|606.53|604.04|594.94|6043
1666227600000|2022-10-20 01:00:00|605.54|596.44|611.06|601.96|611.11|602.01|604.1|595|4923
1666231200000|2022-10-20 02:00:00|611.1|602|612.95|603.85|613.04|603.94|609.25|600.15|3298
1666234800000|2022-10-20 03:00:00|612.98|603.88|611.8|602.7|613.07|603.97|610|600.9|2863
1666238400000|2022-10-20 04:00:00|611.75|602.65|618.75|609.65|619.07|609.97|611.26|602.16|4715
1666242000000|2022-10-20 05:00:00|618.95|609.85|618.3|609.2|620.04|610.94|617.65|608.55|4925
1666245600000|2022-10-20 06:00:00|618.15|609.05|615.47|606.37|618.52|609.42|615.25|606.15|3968
1666249200000|2022-10-20 07:00:00|615.5|606.4|615.9|606.8|616.6|607.5|614.7|605.6|3569
1666252800000|2022-10-20 08:00:00|615.95|606.85|615.1|606|616.5|607.4|614.85|605.75|3123
1666256400000|2022-10-20 09:00:00|615.02|605.92|618.4|609.3|618.5|609.4|613.7|604.6|3390
1666260000000|2022-10-20 10:00:00|618.38|609.28|618.27|609.17|619.27|610.17|615.75|606.65|3606
1666263600000|2022-10-20 11:00:00|618.32|609.22|617.41|608.31|619.3|610.2|616.95|607.85|3230
1666267200000|2022-10-20 12:00:00|617.4|608.3|613.42|604.32|619.35|610.25|613.35|604.25|5022
1666270800000|2022-10-20 13:00:00|613.47|604.37|615.3|606.2|617.25|608.15|612.95|603.85|5749
1666274400000|2022-10-20 14:00:00|615.25|606.15|617.06|607.96|618.9|609.8|614.9|605.8|5697
1666278000000|2022-10-20 15:00:00|617.1|608|615.95|606.85|617.6|608.5|615.8|606.7|4026
1666281600000|2022-10-20 16:00:00|616|606.9|614.43|605.33|616.05|606.95|613.78|604.68|5004
1666285200000|2022-10-20 17:00:00|614.4|605.3|609.42|600.32|614.6|605.5|607.85|598.75|5802
1666288800000|2022-10-20 18:00:00|609.47|600.37|599.2|590.1|609.47|600.37|594.1|585|7274
1666292400000|2022-10-20 19:00:00|599.15|590.05|600.89|591.79|602.35|593.25|598.25|589.15|5508
1666296000000|2022-10-20 20:00:00|600.78|591.68|596.97|587.87|601.95|592.85|593.7|584.6|4983
1666299600000|2022-10-20 21:00:00|596.98|587.88|593.68|584.58|597.04|587.94|587.05|577.95|2598
1666303200000|2022-10-20 22:00:00|593.49|584.39|593.25|584.15|595.28|586.18|590.85|581.75|3432
1666306800000|2022-10-20 23:00:00|593.3|584.2|592.85|583.75|594.56|585.46|589.69|580.59|4119
1666310400000|2022-10-21 00:00:00|592.83|583.73|589.71|580.61|593.11|584.01|582.95|573.85|6151
1666314000000|2022-10-21 01:00:00|589.53|580.43|591.21|582.11|591.35|582.25|586.7|577.6|4670
1666317600000|2022-10-21 02:00:00|591.16|582.06|592.6|583.5|593.41|584.31|590.52|581.42|4145
1666321200000|2022-10-21 03:00:00|592.7|583.6|591.2|582.1|593.6|584.5|591.05|581.95|3089
1666324800000|2022-10-21 04:00:00|591.22|582.12|591.2|582.1|592.51|583.41|589.95|580.85|3010
1666328400000|2022-10-21 05:00:00|591.19|582.09|590.6|581.5|591.7|582.6|589.37|580.27|3338
1666332000000|2022-10-21 06:00:00|590.55|581.45|588.65|579.55|592.25|583.15|588.15|579.05|3833
1666335600000|2022-10-21 07:00:00|588.55|579.45|588|578.9|591.39|582.29|586.7|577.6|5247
1666339200000|2022-10-21 08:00:00|588.1|579|582.45|573.35|588.6|579.5|577.55|568.45|6348
1666342800000|2022-10-21 09:00:00|582.42|573.32|587.02|577.92|587.53|578.43|580.6|571.5|5988
1666346400000|2022-10-21 10:00:00|586.95|577.85|589.45|580.35|590.9|581.8|585|575.9|4754
1666350000000|2022-10-21 11:00:00|589.63|580.53|587.23|578.13|591.18|582.08|585.4|576.3|5227
1666353600000|2022-10-21 12:00:00|587.05|577.95|587.75|578.65|588.45|579.35|578.61|569.51|7806
1666357200000|2022-10-21 13:00:00|587.7|578.6|593.4|584.3|593.66|584.56|586.6|577.5|7887
1666360800000|2022-10-21 14:00:00|593.41|584.31|589.07|579.97|594.5|585.4|587.6|578.5|7365
1666364400000|2022-10-21 15:00:00|589.05|579.95|590.21|581.11|592.16|583.06|580.82|571.72|7255
1666368000000|2022-10-21 16:00:00|590.2|581.1|587.94|578.84|593.65|584.55|587.4|578.3|6674
1666371600000|2022-10-21 17:00:00|587.92|578.82|586.58|577.48|588.5|579.4|583.32|574.22|5678
1666375200000|2022-10-21 18:00:00|586.45|577.35|587.88|578.78|589.5|580.4|586.45|577.35|1297
1666422000000|2022-10-22 07:00:00|586.4|577.3|586.04|576.94|587.74|578.64|584.44|575.34|1243
1666425600000|2022-10-22 08:00:00|586.08|576.98|586.51|577.41|587.34|578.24|586.08|576.98|951
1666429200000|2022-10-22 09:00:00|586.5|577.4|585.22|576.12|587.44|578.34|585.09|575.99|1557
1666432800000|2022-10-22 10:00:00|585.2|576.1|587.45|578.35|587.74|578.64|585.12|576.02|1414
1666436400000|2022-10-22 11:00:00|587.42|578.32|589.39|580.29|590.54|581.44|586.95|577.85|1685
1666440000000|2022-10-22 12:00:00|589.36|580.26|588.5|579.4|590.29|581.19|586.86|577.76|2252
1666443600000|2022-10-22 13:00:00|588.51|579.41|589.54|580.44|591.85|582.75|588.51|579.41|2744
1666447200000|2022-10-22 14:00:00|589.53|580.43|590.22|581.12|591.32|582.22|589.11|580.01|1024
1666450800000|2022-10-22 15:00:00|590.23|581.13|588.28|579.18|590.67|581.57|587.73|578.63|916
1666454400000|2022-10-22 16:00:00|588.27|579.17|586.25|577.15|588.78|579.68|584.59|575.49|1684
1666458000000|2022-10-22 17:00:00|586.28|577.18|586.29|577.19|587.33|578.23|585.35|576.25|1121
1666461600000|2022-10-22 18:00:00|586.3|577.2|587.59|578.49|587.73|578.63|585.19|576.09|1157
1666465200000|2022-10-22 19:00:00|587.57|578.47|587.62|578.52|588.69|579.59|586.24|577.14|1226
1666468800000|2022-10-22 20:00:00|587.61|578.51|589.38|580.28|589.38|580.28|586.37|577.27|990
1666472400000|2022-10-22 21:00:00|589.36|580.26|589.17|580.07|590.33|581.23|588.37|579.27|768
1666476000000|2022-10-22 22:00:00|589.15|580.05|589.17|580.07|590.39|581.29|588|578.9|773
1666479600000|2022-10-22 23:00:00|589.14|580.04|589.21|580.11|590.56|581.46|588.73|579.63|864
1666483200000|2022-10-23 00:00:00|589.23|580.13|588.15|579.05|591.08|581.98|586.88|577.78|1261
1666486800000|2022-10-23 01:00:00|588.12|579.02|587.24|578.14|588.71|579.61|585.25|576.15|1818
1666490400000|2022-10-23 02:00:00|587.27|578.17|591.24|582.14|592.71|583.61|587.27|578.17|1940
1666494000000|2022-10-23 03:00:00|591.29|582.19|590.92|581.82|592.94|583.84|590.22|581.12|1115
1666497600000|2022-10-23 04:00:00|590.99|581.89|589.36|580.26|591.51|582.41|588.88|579.78|1275
1666501200000|2022-10-23 05:00:00|589.34|580.24|589.19|580.09|590.61|581.51|588.74|579.64|1056
1666504800000|2022-10-23 06:00:00|589.21|580.11|589.35|580.25|590.45|581.35|587.24|578.14|1309
1666508400000|2022-10-23 07:00:00|589.33|580.23|588.4|579.3|589.59|580.49|588.09|578.99|1147
1666512000000|2022-10-23 08:00:00|588.38|579.28|589.36|580.26|589.49|580.39|587.98|578.88|1048
1666515600000|2022-10-23 09:00:00|589.35|580.25|588.21|579.11|590.35|581.25|588.1|579|908
1666519200000|2022-10-23 10:00:00|588.19|579.09|588.36|579.26|589.38|580.28|587.99|578.89|828
1666522800000|2022-10-23 11:00:00|588.35|579.25|584.08|574.98|588.36|579.26|582.64|573.54|2618
1666526400000|2022-10-23 12:00:00|584.02|574.92|585.95|576.85|586.39|577.29|580.08|570.98|2796
1666530000000|2022-10-23 13:00:00|586|576.9|585.87|576.77|587.11|578.01|584.95|575.85|1450
1666533600000|2022-10-23 14:00:00|586.03|576.93|586.35|577.25|587.35|578.25|585.59|576.49|1130
1666537200000|2022-10-23 15:00:00|586.37|577.27|587.13|578.03|587.63|578.53|586.08|576.98|1186
1666540800000|2022-10-23 16:00:00|587.09|577.99|587.27|578.17|588.2|579.1|585.8|576.7|1338
1666544400000|2022-10-23 17:00:00|587.29|578.19|597.09|587.99|597.53|588.43|586.86|577.76|3002
1666548000000|2022-10-23 18:00:00|597.12|588.02|594.59|585.49|599.47|590.37|593.94|584.84|3263
1666551600000|2022-10-23 19:00:00|594.62|585.52|597.06|587.96|597.29|588.19|594.62|585.52|1760
1666555200000|2022-10-23 20:00:00|597.2|588.1|595.15|586.05|598.45|589.35|594.96|585.86|1594
1666558800000|2022-10-23 21:00:00|595.17|586.07|595.55|586.45|596.7|587.6|594.22|585.12|1887
1666562400000|2022-10-23 22:00:00|595.57|586.47|599.93|590.83|602.32|593.22|595.55|586.45|5386
1666566000000|2022-10-23 23:00:00|599.88|590.78|600.92|591.82|601.45|592.35|598.35|589.25|4000
1666569600000|2022-10-24 00:00:00|600.89|591.79|599.02|589.92|603.6|594.5|598.6|589.5|5148
1666573200000|2022-10-24 01:00:00|599.08|589.98|595.02|585.92|599.5|590.4|593.35|584.25|5130
1666576800000|2022-10-24 02:00:00|594.84|585.74|593.8|584.7|595.4|586.3|593.45|584.35|3803
1666580400000|2022-10-24 03:00:00|593.83|584.73|591.35|582.25|594.4|585.3|590.9|581.8|3973
1666584000000|2022-10-24 04:00:00|591.41|582.31|590.7|581.6|591.43|582.33|587.07|577.97|4303
1666587600000|2022-10-24 05:00:00|590.62|581.52|589.39|580.29|590.8|581.7|588.55|579.45|4335
1666591200000|2022-10-24 06:00:00|589.34|580.24|588.4|579.3|591.5|582.4|588.05|578.95|4383
1666594800000|2022-10-24 07:00:00|588.35|579.25|588.38|579.28|590.6|581.5|585.25|576.15|5849
1666598400000|2022-10-24 08:00:00|588.35|579.25|590.1|581|590.45|581.35|586.25|577.15|5298
1666602000000|2022-10-24 09:00:00|590.05|580.95|591.35|582.25|592.06|582.96|588.35|579.25|6369
1666605600000|2022-10-24 10:00:00|591.3|582.2|593.3|584.2|593.37|584.27|590.7|581.6|6568
1666609200000|2022-10-24 11:00:00|593.27|584.17|595.3|586.2|595.6|586.5|592.6|583.5|4481
1666612800000|2022-10-24 12:00:00|595.32|586.22|593.99|584.89|595.59|586.49|590.53|581.43|5214
1666616400000|2022-10-24 13:00:00|593.93|584.83|593.82|584.72|594.35|585.25|590.15|581.05|5804
1666620000000|2022-10-24 14:00:00|593.83|584.73|589.33|580.23|593.95|584.85|585.23|576.13|7601
1666623600000|2022-10-24 15:00:00|589.3|580.2|591.25|582.15|591.69|582.59|587.9|578.8|5753
1666627200000|2022-10-24 16:00:00|591.2|582.1|591.27|582.17|593.14|584.04|589.8|580.7|5033
1666630800000|2022-10-24 17:00:00|591.21|582.11|592.03|582.93|592.37|583.27|589.5|580.4|4276
1666634400000|2022-10-24 18:00:00|591.96|582.86|593.22|584.12|594.19|585.09|591.65|582.55|4169
1666638000000|2022-10-24 19:00:00|593.24|584.14|593.25|584.15|595.7|586.6|592.85|583.75|4312
1666641600000|2022-10-24 20:00:00|593.37|584.27|594.5|585.4|595.3|586.2|591.88|582.78|3064
1666645200000|2022-10-24 21:00:00|594.49|585.39|597.01|587.91|599.8|590.7|591.47|582.37|1894
1666648800000|2022-10-24 22:00:00|596.98|587.88|597.96|588.86|599.05|589.95|594.27|585.17|2001
1666652400000|2022-10-24 23:00:00|597.94|588.84|596.25|587.15|598.48|589.38|595.26|586.16|2828
1666656000000|2022-10-25 00:00:00|596.05|586.95|597.85|588.75|600.15|591.05|594.75|585.65|4355
1666659600000|2022-10-25 01:00:00|597.8|588.7|597.45|588.35|598.75|589.65|594.2|585.1|5346
1666663200000|2022-10-25 02:00:00|597.55|588.45|597.23|588.13|598.23|589.13|596.1|587|3551
1666666800000|2022-10-25 03:00:00|597.25|588.15|598.15|589.05|598.8|589.7|597.02|587.92|2565
1666670400000|2022-10-25 04:00:00|598.28|589.18|597.3|588.2|599.7|590.6|595.95|586.85|2548
1666674000000|2022-10-25 05:00:00|597.29|588.19|597.55|588.45|597.6|588.5|595.5|586.4|2467
1666677600000|2022-10-25 06:00:00|597.58|588.48|598.9|589.8|601.29|592.19|597.5|588.4|3037
1666681200000|2022-10-25 07:00:00|598.93|589.83|599.27|590.17|600.15|591.05|597.6|588.5|2997
1666684800000|2022-10-25 08:00:00|599.34|590.24|598.65|589.55|601.28|592.18|597.9|588.8|3315
1666688400000|2022-10-25 09:00:00|598.96|589.86|597.7|588.6|599.72|590.62|596.85|587.75|3568
1666692000000|2022-10-25 10:00:00|597.98|588.88|599.35|590.25|599.97|590.87|596.55|587.45|2910
1666695600000|2022-10-25 11:00:00|599.32|590.22|600.08|590.98|600.55|591.45|597.9|588.8|2528
1666699200000|2022-10-25 12:00:00|599.85|590.75|601.4|592.3|601.93|592.83|598.55|589.45|3785
1666702800000|2022-10-25 13:00:00|601.37|592.27|607.8|598.7|609.3|600.2|600.9|591.8|6200
1666706400000|2022-10-25 14:00:00|607.75|598.65|616.2|607.1|618.45|609.35|607.75|598.65|6491
1666710000000|2022-10-25 15:00:00|616.05|606.95|619.94|610.84|622.65|613.55|614.7|605.6|6616
1666713600000|2022-10-25 16:00:00|619.99|610.89|642.53|633.43|643.29|634.19|619.99|610.89|8045
1666717200000|2022-10-25 17:00:00|642.66|633.56|649.35|640.25|653.61|644.51|642.3|633.2|9591
1666720800000|2022-10-25 18:00:00|649.42|640.32|654.18|645.08|661.88|652.78|648.35|639.25|9930
1666724400000|2022-10-25 19:00:00|654.33|645.23|659.29|650.19|667.27|658.17|654.18|645.08|8488
1666728000000|2022-10-25 20:00:00|659.28|650.18|652.23|643.13|660.7|651.6|647.65|638.55|8525
1666731600000|2022-10-25 21:00:00|652.24|643.14|653.08|643.98|653.33|644.23|645.35|636.25|2980
1666735200000|2022-10-25 22:00:00|653.09|643.99|647.2|638.1|653.3|644.2|645.22|636.12|4919
1666738800000|2022-10-25 23:00:00|647.11|638.01|648.38|639.28|651|641.9|645.45|636.35|4954
1666742400000|2022-10-26 00:00:00|648.5|639.4|652.63|643.53|653.22|644.12|647.8|638.7|4576
1666746000000|2022-10-26 01:00:00|652.57|643.47|652.48|643.38|653.62|644.52|647.91|638.81|2949
1666749600000|2022-10-26 02:00:00|652.51|643.41|655.2|646.1|656.26|647.16|650.96|641.86|2375
1666753200000|2022-10-26 03:00:00|655.17|646.07|653.68|644.58|656.7|647.6|653.16|644.06|1794
1666756800000|2022-10-26 04:00:00|653.5|644.4|653.12|644.02|654.85|645.75|651.9|642.8|1359
1666760400000|2022-10-26 05:00:00|653.2|644.1|652.63|643.53|654.19|645.09|651.47|642.37|1434
1666764000000|2022-10-26 06:00:00|652.62|643.52|657.25|648.15|658.3|649.2|652.36|643.26|2597
1666767600000|2022-10-26 07:00:00|657.28|648.18|656.5|647.4|659.56|650.46|654.13|645.03|3912
1666771200000|2022-10-26 08:00:00|656.38|647.28|662.38|653.28|665.5|656.4|653.03|643.93|7385
1666774800000|2022-10-26 09:00:00|662.43|653.33|661.3|652.2|663.65|654.55|659.75|650.65|6169
1666778400000|2022-10-26 10:00:00|661.29|652.19|662.5|653.4|665.63|656.53|658.51|649.41|5782
1666782000000|2022-10-26 11:00:00|662.41|653.31|656.43|647.33|664.27|655.17|656.4|647.3|5770
1666785600000|2022-10-26 12:00:00|656.41|647.31|651.37|642.27|656.75|647.65|649.55|640.45|6522
1666789200000|2022-10-26 13:00:00|651.4|642.3|651.39|642.29|654.69|645.59|645.8|636.7|7518
1666792800000|2022-10-26 14:00:00|651.34|642.24|654.3|645.2|663|653.9|651.3|642.2|9578
1666796400000|2022-10-26 15:00:00|654.16|645.06|652.4|643.3|657.2|648.1|650.45|641.35|7833
1666800000000|2022-10-26 16:00:00|652.43|643.33|651.31|642.21|654.96|645.86|649.8|640.7|7261
1666803600000|2022-10-26 17:00:00|651.15|642.05|653.68|644.58|654.25|645.15|649.27|640.17|6162
1666807200000|2022-10-26 18:00:00|653.65|644.55|649|639.9|655.14|646.04|647.7|638.6|5891
1666810800000|2022-10-26 19:00:00|648.9|639.8|651.09|641.99|652.05|642.95|647.75|638.65|5513
1666814400000|2022-10-26 20:00:00|651.12|642.02|650.31|641.21|652.64|643.54|648|638.9|5368
1666818000000|2022-10-26 21:00:00|650.39|641.29|650.35|641.25|650.62|641.52|648.54|639.44|720
1666821600000|2022-10-26 22:00:00|650.5|641.4|651.45|642.35|652.9|643.8|647.35|638.25|4507
1666825200000|2022-10-26 23:00:00|651.5|642.4|651.17|642.07|654.65|645.55|650.53|641.43|4741
1666828800000|2022-10-27 00:00:00|651.21|642.11|653.73|644.63|656.16|647.06|650.7|641.6|5686
1666832400000|2022-10-27 01:00:00|653.66|644.56|656.55|647.45|658.25|649.15|653.45|644.35|5058
1666836000000|2022-10-27 02:00:00|656.48|647.38|652.06|642.96|658.59|649.49|651.75|642.65|5216
1666839600000|2022-10-27 03:00:00|652|642.9|655.33|646.23|657.25|648.15|650.08|640.98|5792
1666843200000|2022-10-27 04:00:00|655.35|646.25|657.35|648.25|658.85|649.75|653.78|644.68|4790
1666846800000|2022-10-27 05:00:00|657.32|648.22|661.55|652.45|663.5|654.4|656.4|647.3|6369
1666850400000|2022-10-27 06:00:00|661.59|652.49|659.99|650.89|668.8|659.7|659.7|650.6|6538
1666854000000|2022-10-27 07:00:00|659.69|650.59|656.95|647.85|661.58|652.48|650.85|641.75|6126
1666857600000|2022-10-27 08:00:00|656.9|647.8|655.35|646.25|658.45|649.35|652.85|643.75|5312
1666861200000|2022-10-27 09:00:00|655.18|646.08|651.85|642.75|655.35|646.25|649.53|640.43|4064
1666864800000|2022-10-27 10:00:00|651.9|642.8|650.45|641.35|653.53|644.43|647.75|638.65|5551
1666868400000|2022-10-27 11:00:00|650.35|641.25|650.26|641.16|654.09|644.99|648.4|639.3|4846
1666872000000|2022-10-27 12:00:00|650.24|641.14|658.55|649.45|658.7|649.6|645.45|636.35|8321
1666875600000|2022-10-27 13:00:00|658.65|649.55|648.03|638.93|659|649.9|644.7|635.6|8458
1666879200000|2022-10-27 14:00:00|648.04|638.94|647.4|638.3|654.25|645.15|645.43|636.33|8901
1666882800000|2022-10-27 15:00:00|647.35|638.25|647.81|638.71|651.15|642.05|646.35|637.25|7427
1666886400000|2022-10-27 16:00:00|647.79|638.69|645.93|636.83|648.38|639.28|642.33|633.23|6113
1666890000000|2022-10-27 17:00:00|645.95|636.85|646.75|637.65|648.6|639.5|644.78|635.68|4190
1666893600000|2022-10-27 18:00:00|646.78|637.68|647.25|638.15|647.6|638.5|645.6|636.5|3262
1666897200000|2022-10-27 19:00:00|647.05|637.95|649.75|640.65|651.8|642.7|647.05|637.95|5578
1666900800000|2022-10-27 20:00:00|649.8|640.7|639.17|630.07|650.4|641.3|632.7|623.6|8918
1666904400000|2022-10-27 21:00:00|639.2|630.1|639.4|630.3|639.4|630.3|636.73|627.63|1998
1666908000000|2022-10-27 22:00:00|639.45|630.35|638.8|629.7|641.3|632.2|634.35|625.25|4691
1666911600000|2022-10-27 23:00:00|638.83|629.73|637.87|628.77|640.36|631.26|635.45|626.35|5156
1666915200000|2022-10-28 00:00:00|637.88|628.78|639.85|630.75|641.53|632.43|630.9|621.8|6710
1666918800000|2022-10-28 01:00:00|639.87|630.77|644.3|635.2|645.12|636.02|638.02|628.92|4982
1666922400000|2022-10-28 02:00:00|644.25|635.15|638.94|629.84|644.39|635.29|635.5|626.4|4737
1666926000000|2022-10-28 03:00:00|638.96|629.86|642.27|633.17|642.55|633.45|637.84|628.74|4426
1666929600000|2022-10-28 04:00:00|642.08|632.98|642.75|633.65|644.07|634.97|641.32|632.22|4894
1666933200000|2022-10-28 05:00:00|642.8|633.7|643.45|634.35|643.69|634.59|639.12|630.02|5540
1666936800000|2022-10-28 06:00:00|643.42|634.32|643.4|634.3|646.42|637.32|642.03|632.93|4635
1666940400000|2022-10-28 07:00:00|643.45|634.35|641.29|632.19|643.85|634.75|637.22|628.12|6060
1666944000000|2022-10-28 08:00:00|641.24|632.14|644.45|635.35|645.7|636.6|641.1|632|6547
1666947600000|2022-10-28 09:00:00|644.39|635.29|644.52|635.42|645.39|636.29|641.35|632.25|4681
1666951200000|2022-10-28 10:00:00|644.59|635.49|643.75|634.65|645.6|636.5|640.95|631.85|4242
1666954800000|2022-10-28 11:00:00|643.8|634.7|642.33|633.23|644.79|635.69|640.8|631.7|4554
1666958400000|2022-10-28 12:00:00|642.38|633.28|644.33|635.23|646.72|637.62|637.95|628.85|7216
1666962000000|2022-10-28 13:00:00|644.3|635.2|649.41|640.31|653.63|644.53|643.6|634.5|8728
1666965600000|2022-10-28 14:00:00|649.45|640.35|649.8|640.7|652.05|642.95|644.9|635.8|8318
1666969200000|2022-10-28 15:00:00|649.75|640.65|649.32|640.22|650.36|641.26|646.4|637.3|6768
1666972800000|2022-10-28 16:00:00|649.3|640.2|657.32|648.22|658.28|649.18|648.6|639.5|8022
1666976400000|2022-10-28 17:00:00|657.33|648.23|654.27|645.17|660.2|651.1|654|644.9|7259
1666980000000|2022-10-28 18:00:00|654.29|645.19|654.55|645.45|656.15|647.05|652.65|643.55|5532
1666983600000|2022-10-28 19:00:00|654.45|645.35|656.47|647.37|657.33|648.23|652.13|643.03|4912
1666987200000|2022-10-28 20:00:00|656.56|647.46|659.26|650.16|663.21|654.11|656.42|647.32|3381
1667026800000|2022-10-29 07:00:00|661.37|652.27|664.5|655.4|664.7|655.6|661.15|652.05|1653
1667030400000|2022-10-29 08:00:00|664.49|655.39|672.13|663.03|674.37|665.27|663.51|654.41|5335
1667034000000|2022-10-29 09:00:00|672.15|663.05|671.06|661.96|672.27|663.17|669.12|660.02|2729
1667037600000|2022-10-29 10:00:00|671.09|661.99|665.12|656.02|673.41|664.31|663.82|654.72|4622
1667041200000|2022-10-29 11:00:00|665.13|656.03|661.35|652.25|666.2|657.1|658.61|649.51|3641
1667044800000|2022-10-29 12:00:00|661.38|652.28|662.29|653.19|664.02|654.92|660.42|651.32|2520
1667048400000|2022-10-29 13:00:00|662.23|653.13|659.12|650.02|662.45|653.35|653.99|644.89|3460
1667052000000|2022-10-29 14:00:00|659.1|650|658.08|648.98|663.5|654.4|656.99|647.89|4665
1667055600000|2022-10-29 15:00:00|658.19|649.09|658.12|649.02|661.82|652.72|657.51|648.41|4787
1667059200000|2022-10-29 16:00:00|658.08|648.98|674.41|665.31|682.02|672.92|656.62|647.52|6879
1667062800000|2022-10-29 17:00:00|674.58|665.48|668.27|659.17|681.2|672.1|666.07|656.97|6015
1667066400000|2022-10-29 18:00:00|668.26|659.16|671.61|662.51|674.28|665.18|665.35|656.25|5711
1667070000000|2022-10-29 19:00:00|671.63|662.53|672.27|663.17|672.99|663.89|667.81|658.71|3679
1667073600000|2022-10-29 20:00:00|672.28|663.18|671.96|662.86|674.51|665.41|670.16|661.06|3288
1667077200000|2022-10-29 21:00:00|671.63|662.53|670.78|661.68|674.58|665.48|670.57|661.47|1651
1667080800000|2022-10-29 22:00:00|670.76|661.66|664.36|655.26|672.57|663.47|661.23|652.13|3551
1667084400000|2022-10-29 23:00:00|664.35|655.25|668.32|659.22|668.63|659.53|662.49|653.39|2256
1667088000000|2022-10-30 00:00:00|668.27|659.17|663.34|654.24|668.94|659.84|663.07|653.97|2376
1667091600000|2022-10-30 01:00:00|663.43|654.33|669.51|660.41|669.51|660.41|662.1|653|1885
1667095200000|2022-10-30 02:00:00|669.58|660.48|666.72|657.62|670.17|661.07|665.43|656.33|1431
1667098800000|2022-10-30 03:00:00|666.74|657.64|667.71|658.61|669.74|660.64|666.37|657.27|1233
1667102400000|2022-10-30 04:00:00|667.72|658.62|665.32|656.22|668.25|659.15|664.76|655.66|1209
1667106000000|2022-10-30 05:00:00|665.35|656.25|664.86|655.76|669.09|659.99|664.23|655.13|1553
1667109600000|2022-10-30 06:00:00|664.87|655.77|669.27|660.17|669.8|660.7|663.55|654.45|2578
1667113200000|2022-10-30 07:00:00|669.25|660.15|671.03|661.93|671.5|662.4|668.12|659.02|1009
1667116800000|2022-10-30 08:00:00|678.31|669.21|670.4|661.3|679.03|669.93|664.28|655.18|4514
1667120400000|2022-10-30 09:00:00|670.38|661.28|662.34|653.24|672.87|663.77|659.19|650.09|4052
1667124000000|2022-10-30 10:00:00|662.32|653.22|663.58|654.48|665.32|656.22|660.76|651.66|2998
1667127600000|2022-10-30 11:00:00|663.6|654.5|666.22|657.12|667.16|658.06|660.76|651.66|2782
1667131200000|2022-10-30 12:00:00|666.24|657.14|665.38|656.28|666.87|657.77|662.22|653.12|3360
1667134800000|2022-10-30 13:00:00|665.37|656.27|661.16|652.06|665.65|656.55|659.94|650.84|4396
1667138400000|2022-10-30 14:00:00|661.09|651.99|666.97|657.87|667.78|658.68|660.22|651.12|3168
1667142000000|2022-10-30 15:00:00|666.93|657.83|658.88|649.78|667.83|658.73|657.36|648.26|3211
1667145600000|2022-10-30 16:00:00|658.87|649.77|660.06|650.96|663.16|654.06|656.34|647.24|3381
1667149200000|2022-10-30 17:00:00|660.09|650.99|663.16|654.06|663.43|654.33|658.37|649.27|2677
1667152800000|2022-10-30 18:00:00|663.1|654|664.51|655.41|666.16|657.06|661.3|652.2|2164
1667156400000|2022-10-30 19:00:00|664.55|655.45|665.91|656.81|667.63|658.53|663.32|654.22|1537
1667160000000|2022-10-30 20:00:00|665.96|656.86|668.12|659.02|669.31|660.21|665.96|656.86|2049
1667163600000|2022-10-30 21:00:00|668.16|659.06|669.59|660.49|670.1|661|668.15|659.05|1163
1667167200000|2022-10-30 22:00:00|669.6|660.5|666|656.9|670.16|661.06|658.65|649.55|5943
1667170800000|2022-10-30 23:00:00|665.95|656.85|670.08|660.98|670.8|661.7|664.03|654.93|5055
1667174400000|2022-10-31 00:00:00|670.15|661.05|668.18|659.08|674.25|665.15|667.7|658.6|6668
1667178000000|2022-10-31 01:00:00|668.26|659.16|666.38|657.28|670.35|661.25|662.03|652.93|6631
1667181600000|2022-10-31 02:00:00|666.5|657.4|667.74|658.64|667.75|658.65|662.24|653.14|6386
1667185200000|2022-10-31 03:00:00|667.7|658.6|680.48|671.38|684.2|675.1|666.55|657.45|6550
1667188800000|2022-10-31 04:00:00|680.44|671.34|676.35|667.25|681.1|672|674.25|665.15|6338
1667192400000|2022-10-31 05:00:00|676.27|667.17|674.32|665.22|678.77|669.67|672.65|663.55|5614
1667196000000|2022-10-31 06:00:00|674.4|665.3|673.36|664.26|675.33|666.23|668.2|659.1|6024
1667199600000|2022-10-31 07:00:00|673.38|664.28|678.35|669.25|678.5|669.4|669.51|660.41|5977
1667203200000|2022-10-31 08:00:00|678.19|669.09|671.75|662.65|678.43|669.33|669.85|660.75|6298
1667206800000|2022-10-31 09:00:00|671.73|662.63|684.65|675.55|686.98|677.88|670.12|661.02|7324
1667210400000|2022-10-31 10:00:00|684.68|675.58|683.4|674.3|688.04|678.94|680.95|671.85|6962
1667214000000|2022-10-31 11:00:00|683.3|674.2|683.39|674.29|687.4|678.3|682.98|673.88|7054
1667217600000|2022-10-31 12:00:00|683.41|674.31|679.35|670.25|685.05|675.95|678.78|669.68|7044
1667221200000|2022-10-31 13:00:00|679.39|670.29|665.4|656.3|685.3|676.2|665.2|656.1|7437
1667224800000|2022-10-31 14:00:00|665.45|656.35|668.8|659.7|674.65|665.55|663.25|654.15|10002
1667228400000|2022-10-31 15:00:00|668.7|659.6|669.32|660.22|672.73|663.63|665.9|656.8|6747
1667232000000|2022-10-31 16:00:00|669.4|660.3|668|658.9|674.23|665.13|664.85|655.75|7965
1667235600000|2022-10-31 17:00:00|667.96|658.86|671.05|661.95|673.94|664.84|666.07|656.97|6524
1667239200000|2022-10-31 18:00:00|671.06|661.96|672.62|663.52|674.61|665.51|670.15|661.05|5952
1667242800000|2022-10-31 19:00:00|672.65|663.55|668.35|659.25|672.65|663.55|667.86|658.76|5909
1667246400000|2022-10-31 20:00:00|668.4|659.3|667.58|658.48|671.3|662.2|666.85|657.75|4941
1667250000000|2022-10-31 21:00:00|667.47|658.37|665|655.9|668.09|658.99|664.77|655.67|1919
1667253600000|2022-10-31 22:00:00|664.98|655.88|668.2|659.1|669.45|660.35|661.59|652.49|5986
1667257200000|2022-10-31 23:00:00|668.22|659.12|666.85|657.75|669.45|660.35|666.45|657.35|5203
1667260800000|2022-11-01 00:00:00|666.9|657.8|666.97|657.87|670.2|661.1|664.15|655.05|6017
1667264400000|2022-11-01 01:00:00|666.89|657.79|670.45|661.35|671.45|662.35|666.55|657.45|5349
1667268000000|2022-11-01 02:00:00|670.5|661.4|673|663.9|673.62|664.52|669.14|660.04|4991
1667271600000|2022-11-01 03:00:00|672.95|663.85|667.17|658.07|674.3|665.2|666.45|657.35|4247
1667275200000|2022-11-01 04:00:00|667.3|658.2|666.35|657.25|667.7|658.6|664.4|655.3|5524
1667278800000|2022-11-01 05:00:00|666.38|657.28|669.48|660.38|670.25|661.15|665.7|656.6|4916
1667282400000|2022-11-01 06:00:00|669.4|660.3|674.3|665.2|675.37|666.27|668.05|658.95|6409
1667286000000|2022-11-01 07:00:00|674.28|665.18|673.3|664.2|675.99|666.89|672.02|662.92|5386
1667289600000|2022-11-01 08:00:00|673.24|664.14|672.68|663.58|676.2|667.1|672.3|663.2|4904
1667293200000|2022-11-01 09:00:00|672.65|663.55|671.34|662.24|674.88|665.78|670.3|661.2|6196
1667296800000|2022-11-01 10:00:00|671.31|662.21|672.27|663.17|674.15|665.05|669.7|660.6|5546
1667300400000|2022-11-01 11:00:00|672.25|663.15|667.3|658.2|673.1|664|664.27|655.17|6485
1667304000000|2022-11-01 12:00:00|667.35|658.25|666.37|657.27|668.39|659.29|664.32|655.22|6427
1667307600000|2022-11-01 13:00:00|666.42|657.32|658.7|649.6|666.46|657.36|654.15|645.05|8015
1667311200000|2022-11-01 14:00:00|658.8|649.7|654.91|645.81|659.32|650.22|654.2|645.1|8360
1667314800000|2022-11-01 15:00:00|655.1|646|656.26|647.16|658.01|648.91|652.4|643.3|6384
1667318400000|2022-11-01 16:00:00|656.06|646.96|652.22|643.12|657.46|648.36|650.65|641.55|6850
1667322000000|2022-11-01 17:00:00|652.3|643.2|655.89|646.79|655.94|646.84|651.23|642.13|4959
1667325600000|2022-11-01 18:00:00|655.83|646.73|655.95|646.85|656.4|647.3|654.15|645.05|4929
1667329200000|2022-11-01 19:00:00|656.1|647|654|644.9|656.6|647.5|653.32|644.22|4490
1667332800000|2022-11-01 20:00:00|653.9|644.8|653.16|644.06|654.15|645.05|652.08|642.98|3864
1667336400000|2022-11-01 21:00:00|653.13|644.03|651.92|642.82|653.7|644.6|651.45|642.35|1065
1667340000000|2022-11-01 22:00:00|651.97|642.87|653|643.9|653.3|644.2|651.28|642.18|2927
1667343600000|2022-11-01 23:00:00|653.05|643.95|650.15|641.05|653.55|644.45|649.8|640.7|3285
1667347200000|2022-11-02 00:00:00|650.12|641.02|651.3|642.2|651.35|642.25|644.6|635.5|6481
1667350800000|2022-11-02 01:00:00|651.25|642.15|649.2|640.1|651.39|642.29|648.85|639.75|3400
1667354400000|2022-11-02 02:00:00|649.15|640.05|647.45|638.35|649.2|640.1|645.24|636.14|5004
1667358000000|2022-11-02 03:00:00|647.42|638.32|649.05|639.95|651.25|642.15|646.98|637.88|4930
1667361600000|2022-11-02 04:00:00|649.03|639.93|648.8|639.7|650.36|641.26|647.05|637.95|4532
1667365200000|2022-11-02 05:00:00|648.95|639.85|647.2|638.1|651.35|642.25|647.02|637.92|4731
1667368800000|2022-11-02 06:00:00|647.03|637.93|645.2|636.1|647.29|638.19|644.7|635.6|4802
1667372400000|2022-11-02 07:00:00|645.14|636.04|640.7|631.6|645.6|636.5|637.02|627.92|5845
1667376000000|2022-11-02 08:00:00|640.68|631.58|648.45|639.35|650.38|641.28|639.13|630.03|5720
1667379600000|2022-11-02 09:00:00|648.4|639.3|638.2|629.1|651.32|642.22|637.14|628.04|6756
1667383200000|2022-11-02 10:00:00|638.17|629.07|639.95|630.85|640.4|631.3|633.2|624.1|6031
1667386800000|2022-11-02 11:00:00|639.93|630.83|640.3|631.2|642.38|633.28|639.75|630.65|4723
1667390400000|2022-11-02 12:00:00|640.28|631.18|639.15|630.05|642.2|633.1|637.95|628.85|4740
1667394000000|2022-11-02 13:00:00|638.8|629.7|639.18|630.08|642.25|633.15|636.6|627.5|5580
1667397600000|2022-11-02 14:00:00|639.2|630.1|640.6|631.5|644.6|635.5|637.87|628.77|5913
1667401200000|2022-11-02 15:00:00|640.65|631.55|637.3|628.2|641.02|631.92|637.17|628.07|4640
1667404800000|2022-11-02 16:00:00|637.17|628.07|639.35|630.25|639.95|630.85|631.49|622.39|5603
1667408400000|2022-11-02 17:00:00|639.4|630.3|635.54|626.44|640.15|631.05|632.83|623.73|5542
1667412000000|2022-11-02 18:00:00|636.19|627.09|643|633.9|657.22|648.12|632.16|623.06|8635
1667415600000|2022-11-02 19:00:00|643.2|634.1|633.34|624.24|651.38|642.28|630.34|621.24|9920
1667419200000|2022-11-02 20:00:00|633.35|624.25|626.16|617.06|636.5|627.4|620.85|611.75|7958
1667422800000|2022-11-02 21:00:00|626.09|616.99|627.6|618.5|628.23|619.13|625.31|616.21|1996
1667426400000|2022-11-02 22:00:00|627.65|618.55|624.37|615.27|628.15|619.05|621.65|612.55|4366
1667430000000|2022-11-02 23:00:00|624.39|615.29|630.15|621.05|630.26|621.16|622.65|613.55|4046
1667433600000|2022-11-03 00:00:00|630.2|621.1|637.6|628.5|638.8|629.7|627.35|618.25|5229
1667437200000|2022-11-03 01:00:00|637.65|628.55|641.5|632.4|642.3|633.2|636.85|627.75|5095
1667440800000|2022-11-03 02:00:00|641.55|632.45|645.03|635.93|646.4|637.3|641.4|632.3|5107
1667444400000|2022-11-03 03:00:00|645|635.9|647.7|638.6|648.7|639.6|644.8|635.7|5171
1667448000000|2022-11-03 04:00:00|647.8|638.7|647.38|638.28|654.98|645.88|647.06|637.96|5265
1667451600000|2022-11-03 05:00:00|647.4|638.3|651.53|642.43|651.6|642.5|646.85|637.75|4412
1667455200000|2022-11-03 06:00:00|651.45|642.35|651.6|642.5|652.68|643.58|648.8|639.7|4468
1667458800000|2022-11-03 07:00:00|651.97|642.87|648.25|639.15|657.9|648.8|648.05|638.95|5969
1667462400000|2022-11-03 08:00:00|648.3|639.2|650.19|641.09|651.28|642.18|645.9|636.8|5107
1667466000000|2022-11-03 09:00:00|649.97|640.87|650.7|641.6|652.4|643.3|649.1|640|2701
1667469600000|2022-11-03 10:00:00|650.79|641.69|651.25|642.15|654.29|645.19|650.05|640.95|4878
1667473200000|2022-11-03 11:00:00|651.22|642.12|643.28|634.18|652.44|643.34|639.5|630.4|6742
1667476800000|2022-11-03 12:00:00|643.29|634.19|641.2|632.1|646.65|637.55|637.15|628.05|7667
1667480400000|2022-11-03 13:00:00|641|631.9|641.39|632.29|647.65|638.55|640.45|631.35|7319
1667484000000|2022-11-03 14:00:00|641.4|632.3|652.11|643.01|653.15|644.05|639.1|630|8903
1667487600000|2022-11-03 15:00:00|652.3|643.2|649.22|640.12|653.15|644.05|647.15|638.05|5874
1667491200000|2022-11-03 16:00:00|649.05|639.95|654.08|644.98|654.24|645.14|648.68|639.58|6579
1667494800000|2022-11-03 17:00:00|654|644.9|651.21|642.11|654.36|645.26|649.25|640.15|5787
1667498400000|2022-11-03 18:00:00|650.98|641.88|654.27|645.17|654.38|645.28|648.7|639.6|4624
1667502000000|2022-11-03 19:00:00|654.25|645.15|654.55|645.45|656.97|647.87|652.98|643.88|4758
1667505600000|2022-11-03 20:00:00|654.57|645.47|650.74|641.64|655.14|646.04|650.55|641.45|4455
1667509200000|2022-11-03 21:00:00|650.76|641.66|654.15|645.05|655.03|645.93|650.64|641.54|1004
1667512800000|2022-11-03 22:00:00|653.85|644.75|649.7|640.6|654.4|645.3|649.28|640.18|4567
1667516400000|2022-11-03 23:00:00|649.65|640.55|646.8|637.7|651.55|642.45|645.6|636.5|4759
1667520000000|2022-11-04 00:00:00|646.85|637.75|658.25|649.15|661.75|652.65|643.35|634.25|7290
1667523600000|2022-11-04 01:00:00|658.24|649.14|657.3|648.2|663.26|654.16|655.2|646.1|6747
1667527200000|2022-11-04 02:00:00|657.28|648.18|657.33|648.23|660.71|651.61|655.95|646.85|5157
1667530800000|2022-11-04 03:00:00|657.34|648.24|663.85|654.75|665.93|656.83|657.33|648.23|6080
1667534400000|2022-11-04 04:00:00|663.95|654.85|664.7|655.6|666.8|657.7|662.38|653.28|5940
1667538000000|2022-11-04 05:00:00|664.9|655.8|668.15|659.05|668.4|659.3|662.32|653.22|6532
1667541600000|2022-11-04 06:00:00|668.18|659.08|676.38|667.28|676.95|667.85|668.02|658.92|7800
1667545200000|2022-11-04 07:00:00|676.4|667.3|673.58|664.48|677.21|668.11|672.75|663.65|5490
1667548800000|2022-11-04 08:00:00|673.45|664.35|675.02|665.92|678.7|669.6|673.4|664.3|5990
1667552400000|2022-11-04 09:00:00|674.85|665.75|673.88|664.78|676.33|667.23|672.5|663.4|5240
1667556000000|2022-11-04 10:00:00|674.12|665.02|681.27|672.17|682.37|673.27|673.88|664.78|5833
1667559600000|2022-11-04 11:00:00|681.17|672.07|673.35|664.25|681.45|672.35|672.88|663.78|5898
1667563200000|2022-11-04 12:00:00|673.17|664.07|685.8|676.7|686.99|677.89|665.26|656.16|7622
1667566800000|2022-11-04 13:00:00|685.85|676.75|688.2|679.1|693.82|684.72|683.45|674.35|7783
1667570400000|2022-11-04 14:00:00|687.95|678.85|700.15|691.05|700.3|691.2|687.2|678.1|9821
1667574000000|2022-11-04 15:00:00|700.12|691.02|679.23|670.13|700.95|691.85|679.17|670.07|8405
1667577600000|2022-11-04 16:00:00|679.27|670.17|684.95|675.85|686.48|677.38|676.65|667.55|8280
1667581200000|2022-11-04 17:00:00|684.91|675.81|684.34|675.24|685.8|676.7|681.7|672.6|6512
1667584800000|2022-11-04 18:00:00|684.24|675.14|697.34|688.24|704.9|695.8|682.95|673.85|7398
1667588400000|2022-11-04 19:00:00|697.24|688.14|703.97|694.87|704.45|695.35|695.3|686.2|7174
1667592000000|2022-11-04 20:00:00|703.92|694.82|703.23|694.13|705.23|696.13|700.54|691.44|3577
1667635200000|2022-11-05 08:00:00|711.12|702.02|705.34|696.24|711.12|702.02|701.2|692.1|4077
1667638800000|2022-11-05 09:00:00|705.27|696.17|704.73|695.63|709.38|700.28|700.77|691.67|2854
1667642400000|2022-11-05 10:00:00|704.74|695.64|705.47|696.37|707.66|698.56|704.48|695.38|1993
1667646000000|2022-11-05 11:00:00|707.45|698.35|711.16|702.06|714.16|705.06|707.35|698.25|3939
1667649600000|2022-11-05 12:00:00|711.17|702.07|706.51|697.41|712.49|703.39|706.25|697.15|3445
1667653200000|2022-11-05 13:00:00|706.48|697.38|705.21|696.11|708.36|699.26|703.28|694.18|2516
1667656800000|2022-11-05 14:00:00|705.14|696.04|706.67|697.57|709.35|700.25|701.99|692.89|2815
1667660400000|2022-11-05 15:00:00|706.65|697.55|716.07|706.97|718.35|709.25|705.83|696.73|5282
1667664000000|2022-11-05 16:00:00|716.05|706.95|722.11|713.01|729.37|720.27|715.99|706.89|5416
1667667600000|2022-11-05 17:00:00|722.03|712.93|718.6|709.5|722.09|712.99|717.53|708.43|2932
1667671200000|2022-11-05 18:00:00|718.58|709.48|710.97|701.87|719.41|710.31|709.56|700.46|3206
1667674800000|2022-11-05 19:00:00|710.96|701.86|718.2|709.1|718.44|709.34|710.92|701.82|2579
1667678400000|2022-11-05 20:00:00|718.17|709.07|715.93|706.83|718.17|709.07|714.65|705.55|1717
1667682000000|2022-11-05 21:00:00|715.99|706.89|714.36|705.26|716.05|706.95|713.01|703.91|730
1667685600000|2022-11-05 22:00:00|714.37|705.27|710.28|701.18|715.44|706.34|709.5|700.4|2265
1667689200000|2022-11-05 23:00:00|710.32|701.22|707.29|698.19|711.3|702.2|699.02|689.92|4532
1667692800000|2022-11-06 00:00:00|707.26|698.16|706.79|697.69|710.99|701.89|699.6|690.5|4498
1667696400000|2022-11-06 01:00:00|706.71|697.61|703.8|694.7|711.19|702.09|702.69|693.59|4060
1667700000000|2022-11-06 02:00:00|703.82|694.72|704.99|695.89|710.24|701.14|702.86|693.76|2987
1667703600000|2022-11-06 03:00:00|705|695.9|711.9|702.8|712.12|703.02|704.96|695.86|2049
1667707200000|2022-11-06 04:00:00|711.84|702.74|707.17|698.07|711.9|702.8|706.14|697.04|1456
1667710800000|2022-11-06 05:00:00|707.18|698.08|701.3|692.2|707.39|698.29|699.96|690.86|2023
1667714400000|2022-11-06 06:00:00|701.29|692.19|703.99|694.89|705.17|696.07|701.11|692.01|1236
1667718000000|2022-11-06 07:00:00|703.93|694.83|705.31|696.21|706.48|697.38|702.98|693.88|1260
1667721600000|2022-11-06 08:00:00|705.14|696.04|709.25|700.15|712.37|703.27|703.34|694.24|2458
1667725200000|2022-11-06 09:00:00|709.23|700.13|708.08|698.98|711.12|702.02|707.67|698.57|1651
1667728800000|2022-11-06 10:00:00|708.12|699.02|714.85|705.75|718.36|709.26|707.96|698.86|1741
1667732400000|2022-11-06 11:00:00|714.84|705.74|715.11|706.01|716.9|707.8|708.14|699.04|3077
1667736000000|2022-11-06 12:00:00|715.16|706.06|712.25|703.15|716.45|707.35|711.2|702.1|1799
1667739600000|2022-11-06 13:00:00|712.02|702.92|709.01|699.91|714.45|705.35|708.34|699.24|1730
1667743200000|2022-11-06 14:00:00|709.02|699.92|712.5|703.4|714.28|705.18|706.96|697.86|2500
1667746800000|2022-11-06 15:00:00|712.51|703.41|714.27|705.17|719.28|710.18|712.26|703.16|2952
1667750400000|2022-11-06 16:00:00|714.25|705.15|715.11|706.01|718.82|709.72|704.46|695.36|5934
1667754000000|2022-11-06 17:00:00|715.15|706.05|712.95|703.85|715.15|706.05|708.44|699.34|3361
1667757600000|2022-11-06 18:00:00|712.92|703.82|710.08|700.98|714.39|705.29|705.25|696.15|3542
1667761200000|2022-11-06 19:00:00|710.14|701.04|707.04|697.94|710.22|701.12|702.38|693.28|3083
1667764800000|2022-11-06 20:00:00|707.01|697.91|708.11|699.01|708.14|699.04|704.21|695.11|2412
1667768400000|2022-11-06 21:00:00|708.06|698.96|701.23|692.13|708.9|699.8|700.49|691.39|2588
1667772000000|2022-11-06 22:00:00|701.25|692.15|696.4|687.3|704.07|694.97|694|684.9|3055
1667775600000|2022-11-06 23:00:00|696.35|687.25|685.9|676.8|696.35|687.25|683.57|674.47|7808
1667779200000|2022-11-07 00:00:00|685.85|676.75|687.1|678|691.2|682.1|683.5|674.4|7540
1667782800000|2022-11-07 01:00:00|687.13|678.03|693.2|684.1|694.2|685.1|684.2|675.1|6567
1667786400000|2022-11-07 02:00:00|693.14|684.04|696.96|687.86|698.95|689.85|691.9|682.8|5853
1667790000000|2022-11-07 03:00:00|696.87|687.77|691.85|682.75|696.96|687.86|690.47|681.37|4690
1667793600000|2022-11-07 04:00:00|691.78|682.68|694.8|685.7|695.03|685.93|689.55|680.45|4465
1667797200000|2022-11-07 05:00:00|694.75|685.65|691.7|682.6|696.82|687.72|691.65|682.55|5153
1667800800000|2022-11-07 06:00:00|691.65|682.55|690.6|681.5|693.5|684.4|689.4|680.3|4673
1667804400000|2022-11-07 07:00:00|690.97|681.87|671.7|662.6|690.97|681.87|671.15|662.05|8154
1667808000000|2022-11-07 08:00:00|671.75|662.65|681.03|671.93|681.6|672.5|670.2|661.1|7533
1667811600000|2022-11-07 09:00:00|681.05|671.95|679.33|670.23|683.15|674.05|679.04|669.94|5214
1667815200000|2022-11-07 10:00:00|679.25|670.15|687.2|678.1|688.57|679.47|679.25|670.15|4986
1667818800000|2022-11-07 11:00:00|686.9|677.8|686.22|677.12|689.2|680.1|685.75|676.65|3997
1667822400000|2022-11-07 12:00:00|686.05|676.95|694.23|685.13|694.23|685.13|685.4|676.3|4885
1667826000000|2022-11-07 13:00:00|694.25|685.15|695.55|686.45|700.37|691.27|692.78|683.68|6780
1667829600000|2022-11-07 14:00:00|695.58|686.48|701.45|692.35|702.85|693.75|694.75|685.65|8350
1667833200000|2022-11-07 15:00:00|701.36|692.26|718.08|708.98|718.33|709.23|701.34|692.24|9707
1667836800000|2022-11-07 16:00:00|718.27|709.17|716.25|707.15|721.2|712.1|713.12|704.02|7816
1667840400000|2022-11-07 17:00:00|716.15|707.05|725.85|716.75|726.3|717.2|716.15|707.05|7416
1667844000000|2022-11-07 18:00:00|725.83|716.73|734.6|725.5|742.97|733.87|725.83|716.73|7875
1667847600000|2022-11-07 19:00:00|734.75|725.65|739.21|730.11|746|736.9|731.95|722.85|8000
1667851200000|2022-11-07 20:00:00|739.18|730.08|736.28|727.18|741.25|732.15|734.45|725.35|7599
1667854800000|2022-11-07 21:00:00|736.25|727.15|727.52|718.42|738.4|729.3|726|716.9|7380
1667858400000|2022-11-07 22:00:00|727.57|718.47|715.15|706.05|727.84|718.74|708.48|699.38|4916
1667862000000|2022-11-07 23:00:00|715.4|706.3|716.53|707.43|720.25|711.15|714.57|705.47|6782
1667865600000|2022-11-08 00:00:00|716.65|707.55|707.2|698.1|724.5|715.4|706.28|697.18|7745
1667869200000|2022-11-08 01:00:00|707.15|698.05|715.23|706.13|722.05|712.95|705.4|696.3|7219
1667872800000|2022-11-08 02:00:00|715.12|706.02|699.42|690.32|717.75|708.65|698.21|689.11|7111
1667876400000|2022-11-08 03:00:00|699.4|690.3|677.92|668.82|701.33|692.23|675.39|666.29|10925
1667880000000|2022-11-08 04:00:00|677.6|668.5|661.2|652.1|683.42|674.32|656.75|647.65|11582
1667883600000|2022-11-08 05:00:00|661.17|652.07|656.2|647.1|664.03|654.93|641.65|632.55|11098
1667887200000|2022-11-08 06:00:00|656.25|647.15|672.15|663.05|675.28|666.18|652.55|643.45|9889
1667890800000|2022-11-08 07:00:00|672.28|663.18|668.85|659.75|674.8|665.7|666.04|656.94|9229
1667894400000|2022-11-08 08:00:00|668.8|659.7|666.85|657.75|672.31|663.21|663.98|654.88|8965
1667898000000|2022-11-08 09:00:00|666.8|657.7|666.13|657.03|670.37|661.27|663.03|653.93|7966
1667901600000|2022-11-08 10:00:00|666.08|656.98|663.18|654.08|668.6|659.5|661.55|652.45|7627
1667905200000|2022-11-08 11:00:00|663.15|654.05|661.62|652.52|667.65|658.55|657.08|647.98|7626
1667908800000|2022-11-08 12:00:00|661.63|652.53|665.75|656.65|666.7|657.6|660.23|651.13|7380
1667912400000|2022-11-08 13:00:00|665.7|656.6|657.53|648.43|667.15|658.05|656.9|647.8|7646
1667916000000|2022-11-08 14:00:00|657.55|648.45|654.53|645.43|663.49|654.39|645.7|636.6|10463
1667919600000|2022-11-08 15:00:00|654.5|645.4|663.21|654.11|663.21|654.11|645.85|636.75|9664
1667923200000|2022-11-08 16:00:00|663.18|654.08|686.11|677.01|701.83|692.73|658.65|649.55|12179
1667926800000|2022-11-08 17:00:00|686.3|677.2|654.96|645.86|691.03|681.93|653.8|644.7|11548
1667930400000|2022-11-08 18:00:00|654.9|645.8|634.58|625.48|663.05|653.95|618.9|609.8|12192
1667934000000|2022-11-08 19:00:00|634.53|625.43|626.3|617.2|637.6|628.5|589.73|580.63|11432
1667937600000|2022-11-08 20:00:00|626.29|617.19|625.25|616.15|631.51|622.41|610.55|601.45|11131
1667941200000|2022-11-08 21:00:00|625.2|616.1|633.45|624.35|633.67|624.57|620.3|611.2|10695
1667944800000|2022-11-08 22:00:00|633.43|624.33|628.25|619.15|635.38|626.28|625.94|616.84|7042
1667948400000|2022-11-08 23:00:00|628.51|619.41|635.58|626.48|643.86|634.76|625.6|616.5|10665
1667952000000|2022-11-09 00:00:00|635.47|626.37|630|620.9|642.85|633.75|627.7|618.6|10150
1667955600000|2022-11-09 01:00:00|630.03|620.93|627.73|618.63|635.2|626.1|627.29|618.19|9988
1667959200000|2022-11-09 02:00:00|627.75|618.65|618.4|609.3|636.98|627.88|617.61|608.51|10306
1667962800000|2022-11-09 03:00:00|618.38|609.28|624.37|615.27|625.99|616.89|611.72|602.62|10862
1667966400000|2022-11-09 04:00:00|624.05|614.95|622.88|613.78|627.29|618.19|616.45|607.35|10318
1667970000000|2022-11-09 05:00:00|623.07|613.97|622.88|613.78|632.09|622.99|615.17|606.07|10486
1667973600000|2022-11-09 06:00:00|622.51|613.41|628.38|619.28|636.51|627.41|622.3|613.2|9990
1667977200000|2022-11-09 07:00:00|628.37|619.27|632.41|623.31|637.6|628.5|628.29|619.19|7402
1667980800000|2022-11-09 08:00:00|632.2|623.1|625.46|616.36|632.68|623.58|613.4|604.3|11345
1667984400000|2022-11-09 09:00:00|625.53|616.43|611.43|602.33|626.38|617.28|604.73|595.63|10515
1667988000000|2022-11-09 10:00:00|611.49|602.39|610.62|601.52|616.79|607.69|594.29|585.19|10514
1667991600000|2022-11-09 11:00:00|610.68|601.58|630.73|621.63|632.34|623.24|607.5|598.4|9370
1667995200000|2022-11-09 12:00:00|630.92|621.82|628.8|619.7|637.03|627.93|622.89|613.79|10263
1667998800000|2022-11-09 13:00:00|628.79|619.69|620.11|611.01|631.62|622.52|618|608.9|10703
1668002400000|2022-11-09 14:00:00|619.97|610.87|618.05|608.95|626.13|617.03|607.95|598.85|10817
1668006000000|2022-11-09 15:00:00|617.95|608.85|604|594.9|624.09|614.99|600.9|591.8|11319
1668009600000|2022-11-09 16:00:00|603.8|594.7|602.25|593.15|612.2|603.1|594.05|584.95|10865
1668013200000|2022-11-09 17:00:00|602.1|593|595.95|586.85|606.35|597.25|594.6|585.5|10358
1668016800000|2022-11-09 18:00:00|596.05|586.95|592.47|583.37|598.7|589.6|584.6|575.5|10594
1668020400000|2022-11-09 19:00:00|592.36|583.26|598.03|588.93|605.42|596.32|591.05|581.95|9061
1668024000000|2022-11-09 20:00:00|597.94|588.84|589.23|580.13|603.31|594.21|584.6|575.5|9781
1668027600000|2022-11-09 21:00:00|589.24|580.14|548.07|538.97|589.94|580.84|538.95|529.85|11172
1668031200000|2022-11-09 22:00:00|548.05|538.95|546.08|536.98|556.44|547.34|543.43|534.33|6937
1668034800000|2022-11-09 23:00:00|546.07|536.97|546.05|536.95|554.05|544.95|539.01|529.91|10240
1668038400000|2022-11-10 00:00:00|546.09|536.99|555.71|546.61|556.06|546.96|537.05|527.95|9884
1668042000000|2022-11-10 01:00:00|556.04|546.94|545.05|535.95|563.05|553.95|541.72|532.62|9506
1668045600000|2022-11-10 02:00:00|545.2|536.1|550.05|540.95|550.21|541.11|540.05|530.95|7582
1668049200000|2022-11-10 03:00:00|549.93|540.83|563.15|554.05|573.09|563.99|549.59|540.49|9555
1668052800000|2022-11-10 04:00:00|563.2|554.1|568.68|559.58|570.65|561.55|558.8|549.7|8734
1668056400000|2022-11-10 05:00:00|568.69|559.59|580.9|571.8|581.81|572.71|567.09|557.99|8493
1668060000000|2022-11-10 06:00:00|581.14|572.04|580.69|571.59|585.9|576.8|576|566.9|8209
1668063600000|2022-11-10 07:00:00|580.68|571.58|580.15|571.05|586.2|577.1|576.05|566.95|8184
1668067200000|2022-11-10 08:00:00|580.22|571.12|580.23|571.13|582.14|573.04|565.05|555.95|9227
1668070800000|2022-11-10 09:00:00|580.13|571.03|577.05|567.95|584.05|574.95|576.05|566.95|1586
1668074400000|2022-11-10 10:00:00|576.99|567.89|565.33|556.23|578.84|569.74|563.95|554.85|6299
1668078000000|2022-11-10 11:00:00|565.46|556.36|569.23|560.13|573.61|564.51|563.03|553.93|6866
1668081600000|2022-11-10 12:00:00|569.21|560.11|576.79|567.69|579.36|570.26|568.68|559.58|1503
1668085200000|2022-11-10 13:00:00|572.5|563.4|598.95|589.85|604.25|595.15|572.1|563|2259
1668096000000|2022-11-10 16:00:00|613.61|604.51|612.71|603.61|621.49|612.39|611.69|602.59|5622
1668099600000|2022-11-10 17:00:00|612.6|603.5|595.16|586.06|612.73|603.63|588.68|579.58|7167
1668103200000|2022-11-10 18:00:00|595.08|585.98|596.55|587.45|599.43|590.33|590.51|581.41|7289
1668106800000|2022-11-10 19:00:00|596.58|587.48|599.55|590.45|599.85|590.75|592|582.9|6724
1668110400000|2022-11-10 20:00:00|599.46|590.36|607.41|598.31|609.99|600.89|594.4|585.3|6607
1668114000000|2022-11-10 21:00:00|607.34|598.24|604.43|595.33|611.12|602.02|602.72|593.62|7485
1668117600000|2022-11-10 22:00:00|604.44|595.34|603.07|593.97|606.85|597.75|600.13|591.03|3360
1668121200000|2022-11-10 23:00:00|602.97|593.87|601.37|592.27|604.8|595.7|592.17|583.07|6477
1668124800000|2022-11-11 00:00:00|601.36|592.26|599.18|590.08|603.8|594.7|592.22|583.12|7299
1668128400000|2022-11-11 01:00:00|599.17|590.07|585.24|576.14|603.9|594.8|584.23|575.13|7384
1668132000000|2022-11-11 02:00:00|585.05|575.95|583.58|574.48|587.79|578.69|575.35|566.25|6871
1668135600000|2022-11-11 03:00:00|583.5|574.4|576.04|566.94|583.58|574.48|571.33|562.23|7237
1668139200000|2022-11-11 04:00:00|575.98|566.88|575.76|566.66|579.86|570.76|572.41|563.31|6817
1668142800000|2022-11-11 05:00:00|575.69|566.59|584.77|575.67|585.85|576.75|575.11|566.01|6883
1668146400000|2022-11-11 06:00:00|584.74|575.64|581.7|572.6|585.85|576.75|579.68|570.58|6126
1668150000000|2022-11-11 07:00:00|581.69|572.59|587.25|578.15|587.95|578.85|578.82|569.72|6970
1668153600000|2022-11-11 08:00:00|586.75|577.65|587.11|578.01|589.85|580.75|584.08|574.98|6569
1668157200000|2022-11-11 09:00:00|587.08|577.98|584.27|575.17|587.14|578.04|582|572.9|5687
1668160800000|2022-11-11 10:00:00|584.15|575.05|584.59|575.49|587.09|577.99|580.9|571.8|5616
1668164400000|2022-11-11 11:00:00|584.6|575.5|586.97|577.87|590.28|581.18|583.78|574.68|5786
1668168000000|2022-11-11 12:00:00|586.9|577.8|587.17|578.07|587.97|578.87|582.05|572.95|5674
1668171600000|2022-11-11 13:00:00|587.33|578.23|590.16|581.06|596.75|587.65|587.05|577.95|6613
1668175200000|2022-11-11 14:00:00|590.19|581.09|573.17|564.07|590.22|581.12|558.03|548.93|8373
1668178800000|2022-11-11 15:00:00|573.18|564.08|567.08|557.98|576.01|566.91|565.05|555.95|7867
1668182400000|2022-11-11 16:00:00|567.15|558.05|565.75|556.65|569.13|560.03|555.8|546.7|7426
1668186000000|2022-11-11 17:00:00|565.79|556.69|567.22|558.12|568.95|559.85|562.81|553.71|6176
1668189600000|2022-11-11 18:00:00|567.23|558.13|564.54|555.44|571.07|561.97|563.95|554.85|6189
1668193200000|2022-11-11 19:00:00|564.66|555.56|567.73|558.63|570.17|561.07|560.96|551.86|5600
1668196800000|2022-11-11 20:00:00|567.67|558.57|567.7|558.6|570.76|561.66|561.4|552.3|6114
1668200400000|2022-11-11 21:00:00|567.82|558.72|571.87|562.77|574.33|565.23|565.8|556.7|5256
1668240000000|2022-11-12 08:00:00|573.89|564.79|573.71|564.61|576.8|567.7|568.36|559.26|4145
1668243600000|2022-11-12 09:00:00|573.7|564.6|573.56|564.46|575.63|566.53|571.61|562.51|3902
1668247200000|2022-11-12 10:00:00|573.57|564.47|574.57|565.47|577.45|568.35|571.21|562.11|4652
1668250800000|2022-11-12 11:00:00|574.56|565.46|575.99|566.89|576.04|566.94|572.4|563.3|3324
1668254400000|2022-11-12 12:00:00|576|566.9|578.12|569.02|580.11|571.01|574.57|565.47|3471
1668258000000|2022-11-12 13:00:00|578.11|569.01|576.95|567.85|578.32|569.22|572.19|563.09|3246
1668261600000|2022-11-12 14:00:00|576.98|567.88|578.6|569.5|581.28|572.18|571.58|562.48|4199
1668265200000|2022-11-12 15:00:00|578.56|569.46|581.93|572.83|585.25|576.15|577.89|568.79|3907
1668268800000|2022-11-12 16:00:00|581.94|572.84|583.72|574.62|586.83|577.73|580.59|571.49|3563
1668272400000|2022-11-12 17:00:00|583.69|574.59|586.1|577|586.19|577.09|580.99|571.89|3330
1668276000000|2022-11-12 18:00:00|586.05|576.95|585.79|576.69|589.26|580.16|582.63|573.53|3730
1668279600000|2022-11-12 19:00:00|585.78|576.68|587.66|578.56|588.23|579.13|585.49|576.39|2694
1668283200000|2022-11-12 20:00:00|587.56|578.46|585.82|576.72|588.28|579.18|585.58|576.48|2711
1668286800000|2022-11-12 21:00:00|585.85|576.75|588.78|579.68|592.11|583.01|584.9|575.8|2816
1668290400000|2022-11-12 22:00:00|588.77|579.67|588.89|579.79|591.61|582.51|587.76|578.66|2310
1668294000000|2022-11-12 23:00:00|588.9|579.8|582.34|573.24|589.03|579.93|577.72|568.62|3491
1668297600000|2022-11-13 00:00:00|582.36|573.26|586.77|577.67|588.62|579.52|580.08|570.98|3737
1668301200000|2022-11-13 01:00:00|586.8|577.7|587.92|578.82|589.37|580.27|586.72|577.62|2588
1668304800000|2022-11-13 02:00:00|587.98|578.88|590.8|581.7|591.08|581.98|586.03|576.93|2240
1668308400000|2022-11-13 03:00:00|590.79|581.69|588.92|579.82|591.84|582.74|585.87|576.77|2461
1668312000000|2022-11-13 04:00:00|588.93|579.83|586.6|577.5|590.06|580.96|586.35|577.25|2021
1668315600000|2022-11-13 05:00:00|586.61|577.51|588.88|579.78|588.93|579.83|585.79|576.69|1902
1668319200000|2022-11-13 06:00:00|588.8|579.7|591.37|582.27|593.89|584.79|585.25|576.15|3680
1668322800000|2022-11-13 07:00:00|591.33|582.23|592.75|583.65|601.03|591.93|584.6|575.5|5464
1668326400000|2022-11-13 08:00:00|592.74|583.64|576.94|567.84|592.97|583.87|573.94|564.84|4171
1668330000000|2022-11-13 09:00:00|576.92|567.82|575.83|566.73|578.88|569.78|571.76|562.66|4831
1668333600000|2022-11-13 10:00:00|575.84|566.74|576.85|567.75|578.07|568.97|573.61|564.51|3838
1668337200000|2022-11-13 11:00:00|576.86|567.76|582.8|573.7|584.74|575.64|576.57|567.47|4100
1668340800000|2022-11-13 12:00:00|582.76|573.66|579.66|570.56|583.07|573.97|577.74|568.64|3537
1668344400000|2022-11-13 13:00:00|579.59|570.49|585.96|576.86|591.77|582.67|578.35|569.25|4412
1668348000000|2022-11-13 14:00:00|585.99|576.89|587.9|578.8|590.83|581.73|585.85|576.75|4318
1668351600000|2022-11-13 15:00:00|587.87|578.77|588.08|578.98|593.73|584.63|584.31|575.21|4942
1668355200000|2022-11-13 16:00:00|588.13|579.03|582.91|573.81|588.9|579.8|581.09|571.99|3588
1668358800000|2022-11-13 17:00:00|582.94|573.84|580.87|571.77|583.28|574.18|576.56|567.46|3337
1668362400000|2022-11-13 18:00:00|580.89|571.79|584.91|575.81|585.18|576.08|579.63|570.53|3374
1668366000000|2022-11-13 19:00:00|584.95|575.85|584.65|575.55|586.86|577.76|582.18|573.08|2728
1668369600000|2022-11-13 20:00:00|584.56|575.46|574.08|564.98|584.79|575.69|573.9|564.8|3604
1668373200000|2022-11-13 21:00:00|574.07|564.97|573.87|564.77|580.73|571.63|567.03|557.93|5425
1668376800000|2022-11-13 22:00:00|573.89|564.79|579.87|570.77|582.12|573.02|572.9|563.8|3166
1668380400000|2022-11-13 23:00:00|579.83|570.73|579.25|570.15|581.85|572.75|572.74|563.64|3974
1668384000000|2022-11-14 00:00:00|579.17|570.07|568.98|559.88|582.99|573.89|558.99|549.89|6158
1668387600000|2022-11-14 01:00:00|568.97|559.87|559.73|550.63|571.4|562.3|554.83|545.73|6111
1668391200000|2022-11-14 02:00:00|559.65|550.55|562.16|553.06|563.17|554.07|551.13|542.03|5205
1668394800000|2022-11-14 03:00:00|562.14|553.04|557.76|548.66|563.31|554.21|556.16|547.06|4393
1668398400000|2022-11-14 04:00:00|557.79|548.69|557.72|548.62|558.92|549.82|549.22|540.12|5007
1668402000000|2022-11-14 05:00:00|557.61|548.51|559.03|549.93|560.72|551.62|554.45|545.35|3789
1668405600000|2022-11-14 06:00:00|559.02|549.92|578.88|569.78|579.73|570.63|556.81|547.71|5706
1668409200000|2022-11-14 07:00:00|578.86|569.76|583.65|574.55|585.06|575.96|571.06|561.96|7123
1668412800000|2022-11-14 08:00:00|583.82|574.72|585.8|576.7|589.13|580.03|582.43|573.33|6600
1668416400000|2022-11-14 09:00:00|585.84|576.74|583.8|574.7|586.77|577.67|580.43|571.33|5829
1668420000000|2022-11-14 10:00:00|583.83|574.73|586|576.9|587.06|577.96|583.53|574.43|5252
1668423600000|2022-11-14 11:00:00|586.15|577.05|583.4|574.3|587.42|578.32|582.75|573.65|5218
1668427200000|2022-11-14 12:00:00|583.56|574.46|585.84|576.74|586.3|577.2|579.5|570.4|5285
1668430800000|2022-11-14 13:00:00|585.81|576.71|582.04|572.94|593.73|584.63|575.15|566.05|6334
1668434400000|2022-11-14 14:00:00|582.05|572.95|582|572.9|586.15|577.05|571.95|562.85|7425
1668438000000|2022-11-14 15:00:00|582.02|572.92|587.14|578.04|590.2|581.1|579.46|570.36|5413
1668441600000|2022-11-14 16:00:00|587.15|578.05|583.6|574.5|592.22|583.12|580.8|571.7|5772
1668445200000|2022-11-14 17:00:00|583.45|574.35|585.32|576.22|587.15|578.05|581.8|572.7|5165
1668448800000|2022-11-14 18:00:00|585.5|576.4|582.1|573|585.97|576.87|580.95|571.85|3933
1668452400000|2022-11-14 19:00:00|581.94|572.84|576.11|567.01|582.91|573.81|573.94|564.84|5506
1668456000000|2022-11-14 20:00:00|576.28|567.18|578.97|569.87|580.84|571.74|574.99|565.89|5650
1668459600000|2022-11-14 21:00:00|578.8|569.7|583.45|574.35|583.72|574.62|577.65|568.55|4451
1668463200000|2022-11-14 22:00:00|583.43|574.33|585.7|576.6|585.98|576.88|582.71|573.61|1936
1668466800000|2022-11-14 23:00:00|585.75|576.65|590.8|581.7|592.88|583.78|585.66|576.56|5639
1668470400000|2022-11-15 00:00:00|590.88|581.78|586.12|577.02|594.17|585.07|584.95|575.85|6189
1668474000000|2022-11-15 01:00:00|586.14|577.04|589.75|580.65|593.23|584.13|584.48|575.38|5437
1668477600000|2022-11-15 02:00:00|589.93|580.83|591.9|582.8|594.65|585.55|588.85|579.75|3954
1668481200000|2022-11-15 03:00:00|592|582.9|592.23|583.13|594.94|585.84|591.4|582.3|3729
1668484800000|2022-11-15 04:00:00|592.4|583.3|590.85|581.75|593.05|583.95|590.4|581.3|2917
1668488400000|2022-11-15 05:00:00|590.7|581.6|587.5|578.4|591.7|582.6|587.05|577.95|3423
1668492000000|2022-11-15 06:00:00|587.6|578.5|590|580.9|590.1|581|587.55|578.45|2864
1668495600000|2022-11-15 07:00:00|590.04|580.94|595.13|586.03|596.05|586.95|589.75|580.65|4062
1668499200000|2022-11-15 08:00:00|595.2|586.1|596.65|587.55|598.81|589.71|594.1|585|3829
1668502800000|2022-11-15 09:00:00|596.75|587.65|596.35|587.25|597.2|588.1|592.4|583.3|4238
1668506400000|2022-11-15 10:00:00|596.2|587.1|598.55|589.45|598.56|589.46|593.75|584.65|3474
1668510000000|2022-11-15 11:00:00|598.52|589.42|597.9|588.8|600.1|591|594.55|585.45|4467
1668513600000|2022-11-15 12:00:00|598|588.9|603.5|594.4|604.3|595.2|597.6|588.5|4358
1668517200000|2022-11-15 13:00:00|603.45|594.35|604.9|595.8|608.12|599.02|601.9|592.8|5514
1668520800000|2022-11-15 14:00:00|604.96|595.86|605.05|595.95|606.3|597.2|601.5|592.4|5048
1668524400000|2022-11-15 15:00:00|604.98|595.88|605.09|595.99|609.11|600.01|601.85|592.75|5673
1668528000000|2022-11-15 16:00:00|605.21|596.11|605.75|596.65|607.75|598.65|603.6|594.5|4916
1668531600000|2022-11-15 17:00:00|605.78|596.68|606.05|596.95|607.98|598.88|602.47|593.37|4265
1668535200000|2022-11-15 18:00:00|605.97|596.87|597.67|588.57|606.33|597.23|593.52|584.42|5620
1668538800000|2022-11-15 19:00:00|597.64|588.54|596.22|587.12|598.79|589.69|593.08|583.98|5071
1668542400000|2022-11-15 20:00:00|596.23|587.13|596.27|587.17|598.09|588.99|594.14|585.04|5064
1668546000000|2022-11-15 21:00:00|596.2|587.1|596.09|586.99|597.78|588.68|594.05|584.95|4485
1668549600000|2022-11-15 22:00:00|596.1|587|594.89|585.79|596.91|587.81|594.68|585.58|1673
1668553200000|2022-11-15 23:00:00|594.9|585.8|596.79|587.69|597.86|588.76|593.29|584.19|4607
1668556800000|2022-11-16 00:00:00|596.81|587.71|594.11|585.01|598.57|589.47|591.8|582.7|5417
1668560400000|2022-11-16 01:00:00|594.08|584.98|598.56|589.46|598.61|589.51|593.77|584.67|4395
1668564000000|2022-11-16 02:00:00|598.58|589.48|600.13|591.03|602.01|592.91|596.5|587.4|4026
1668567600000|2022-11-16 03:00:00|600.15|591.05|603.55|594.45|603.68|594.58|599.6|590.5|3364
1668571200000|2022-11-16 04:00:00|603.5|594.4|601.5|592.4|603.8|594.7|600.2|591.1|2984
1668574800000|2022-11-16 05:00:00|601.79|592.69|601.86|592.76|602.78|593.68|599.7|590.6|2734
1668578400000|2022-11-16 06:00:00|601.88|592.78|599.78|590.68|603.94|594.84|596.58|587.48|4012
1668582000000|2022-11-16 07:00:00|599.77|590.67|597.95|588.85|600.77|591.67|597.77|588.67|1774
1668585600000|2022-11-16 08:00:00|597.93|588.83|590.76|581.66|599.02|589.92|587|577.9|3838
1668589200000|2022-11-16 09:00:00|590.74|581.64|589.14|580.04|591.62|582.52|587.62|578.52|2744
1668592800000|2022-11-16 10:00:00|589.18|580.08|588.03|578.93|590.79|581.69|585.87|576.77|3075
1668596400000|2022-11-16 11:00:00|588.04|578.94|584.61|575.51|589.99|580.89|584.31|575.21|2994
1668600000000|2022-11-16 12:00:00|584.6|575.5|583.06|573.96|585.56|576.46|580.98|571.88|3989
1668603600000|2022-11-16 13:00:00|583.05|573.95|575.72|566.62|583.05|573.95|574.83|565.73|5450
1668607200000|2022-11-16 14:00:00|575.71|566.61|574.15|565.05|576.79|567.69|569.16|560.06|5544
1668610800000|2022-11-16 15:00:00|574.01|564.91|570.34|561.24|575.69|566.59|567.54|558.44|4763
1668614400000|2022-11-16 16:00:00|570.32|561.22|573.7|564.6|576.66|567.56|565.7|556.6|5119
1668618000000|2022-11-16 17:00:00|573.72|564.62|574.96|565.86|576.85|567.75|573.38|564.28|4567
1668621600000|2022-11-16 18:00:00|574.9|565.8|572.75|563.65|575.95|566.85|572.38|563.28|3786
1668625200000|2022-11-16 19:00:00|572.74|563.64|571.63|562.53|572.97|563.87|569.59|560.49|4571
1668628800000|2022-11-16 20:00:00|571.8|562.7|570.86|561.76|571.95|562.85|568.58|559.48|4084
1668632400000|2022-11-16 21:00:00|570.82|561.72|573.49|564.39|573.76|564.66|570.39|561.29|4103
1668636000000|2022-11-16 22:00:00|573.5|564.4|576.69|567.59|576.72|567.62|571.82|562.72|1776
1668639600000|2022-11-16 23:00:00|576.68|567.58|574.97|565.87|577.99|568.89|573.88|564.78|4544
1668643200000|2022-11-17 00:00:00|574.95|565.85|575.86|566.76|577.06|567.96|573.51|564.41|4479
1668646800000|2022-11-17 01:00:00|575.85|566.75|574.95|565.85|576.35|567.25|574.05|564.95|2890
1668650400000|2022-11-17 02:00:00|574.85|565.75|572.69|563.59|575.27|566.17|572.37|563.27|2775
1668654000000|2022-11-17 03:00:00|572.7|563.6|571|561.9|574.25|565.15|569.75|560.65|3391
1668657600000|2022-11-17 04:00:00|570.99|561.89|569.02|559.92|571.4|562.3|564.27|555.17|4924
1668661200000|2022-11-17 05:00:00|569.03|559.93|573.48|564.38|573.65|564.55|568.13|559.03|3718
1668664800000|2022-11-17 06:00:00|573.53|564.43|570.25|561.15|575.05|565.95|569.72|560.62|3896
1668668400000|2022-11-17 07:00:00|570.2|561.1|572.28|563.18|572.86|563.76|567.9|558.8|4594
1668672000000|2022-11-17 08:00:00|572.32|563.22|571.99|562.89|573.25|564.15|570.9|561.8|3346
1668675600000|2022-11-17 09:00:00|571.92|562.82|567.06|557.96|571.94|562.84|565.86|556.76|4854
1668679200000|2022-11-17 10:00:00|567.03|557.93|567.72|558.62|568.51|559.41|566.04|556.94|4093
1668682800000|2022-11-17 11:00:00|567.69|558.59|569.09|559.99|570.15|561.05|567.51|558.41|2771
1668686400000|2022-11-17 12:00:00|569.1|560|568.09|558.99|569.3|560.2|566.87|557.77|3112
1668690000000|2022-11-17 13:00:00|568.11|559.01|565.05|555.95|568.2|559.1|560.96|551.86|5036
1668693600000|2022-11-17 14:00:00|564.94|555.84|565.68|556.58|567.14|558.04|561.99|552.89|4287
1668697200000|2022-11-17 15:00:00|565.72|556.62|569.45|560.35|573.94|564.84|564.75|555.65|5326
1668700800000|2022-11-17 16:00:00|569.44|560.34|573.74|564.64|573.95|564.85|567.85|558.75|5563
1668704400000|2022-11-17 17:00:00|573.73|564.63|574.19|565.09|574.32|565.22|571.62|562.52|4377
1668708000000|2022-11-17 18:00:00|574.25|565.15|575.11|566.01|575.99|566.89|574.01|564.91|3851
1668711600000|2022-11-17 19:00:00|575.1|566|572.25|563.15|575.19|566.09|572.06|562.96|2430
1668715200000|2022-11-17 20:00:00|572.15|563.05|574.77|565.67|574.9|565.8|572.09|562.99|3194
1668718800000|2022-11-17 21:00:00|574.74|565.64|572.93|563.83|575.27|566.17|572.85|563.75|3224
1668722400000|2022-11-17 22:00:00|572.94|563.84|574.53|565.43|574.9|565.8|572.91|563.81|1110
1668726000000|2022-11-17 23:00:00|574.48|565.38|571.58|562.48|574.75|565.65|569.44|560.34|3218
1668729600000|2022-11-18 00:00:00|571.66|562.56|577.2|568.1|577.85|568.75|570.86|561.76|5058
1668733200000|2022-11-18 01:00:00|577.19|568.09|576.73|567.63|578.2|569.1|575.54|566.44|3765
1668736800000|2022-11-18 02:00:00|576.61|567.51|579.14|570.04|580.95|571.85|575.49|566.39|3454
1668740400000|2022-11-18 03:00:00|579.17|570.07|578.67|569.57|581.92|572.82|578.67|569.57|3232
1668744000000|2022-11-18 04:00:00|578.75|569.65|577.95|568.85|579.09|569.99|577.74|568.64|2654
1668747600000|2022-11-18 05:00:00|577.85|568.75|578.06|568.96|579.03|569.93|577.67|568.57|2411
1668751200000|2022-11-18 06:00:00|578.05|568.95|576.75|567.65|578.89|569.79|575.75|566.65|2976
1668754800000|2022-11-18 07:00:00|576.8|567.7|575.71|566.61|577.05|567.95|574.88|565.78|2424
1668758400000|2022-11-18 08:00:00|575.73|566.63|573.01|563.91|575.84|566.74|572.53|563.43|3714
1668762000000|2022-11-18 09:00:00|573.05|563.95|572.76|563.66|573.95|564.85|572.66|563.56|2736
1668765600000|2022-11-18 10:00:00|572.75|563.65|575.82|566.72|576.82|567.72|572.59|563.49|4331
1668769200000|2022-11-18 11:00:00|575.85|566.75|577.83|568.73|578.02|568.92|575.69|566.59|3221
1668772800000|2022-11-18 12:00:00|577.84|568.74|578.63|569.53|579.44|570.34|577.45|568.35|3097
1668776400000|2022-11-18 13:00:00|578.53|569.43|577.45|568.35|579.81|570.71|576.3|567.2|3043
1668780000000|2022-11-18 14:00:00|577.2|568.1|575.82|566.72|578.97|569.87|573.36|564.26|4243
1668783600000|2022-11-18 15:00:00|575.75|566.65|574.78|565.68|576.03|566.93|572.5|563.4|4447
1668787200000|2022-11-18 16:00:00|574.84|565.74|572.65|563.55|575.98|566.88|571.7|562.6|3952
1668790800000|2022-11-18 17:00:00|572.68|563.58|569.81|560.71|572.85|563.75|568.5|559.4|4753
1668794400000|2022-11-18 18:00:00|569.75|560.65|569.82|560.72|570.56|561.46|567.26|558.16|3450
1668798000000|2022-11-18 19:00:00|569.86|560.76|570.09|560.99|570.84|561.74|568.32|559.22|3446
1668801600000|2022-11-18 20:00:00|570.12|561.02|567.81|558.71|570.12|561.02|567.67|558.57|2707
1668805200000|2022-11-18 21:00:00|567.85|558.75|567.91|558.81|568.93|559.83|566.8|557.7|1360
1668844800000|2022-11-19 08:00:00|559.65|550.55|560.77|551.67|561.35|552.25|558.61|549.51|1685
1668848400000|2022-11-19 09:00:00|560.76|551.66|559.95|550.85|560.89|551.79|559.62|550.52|1064
1668852000000|2022-11-19 10:00:00|559.96|550.86|560.3|551.2|560.93|551.83|559.78|550.68|1082
1668855600000|2022-11-19 11:00:00|560.34|551.24|562.06|552.96|562.06|552.96|560.17|551.07|813
1668859200000|2022-11-19 12:00:00|562.05|552.95|560.93|551.83|562.15|553.05|560.68|551.58|852
1668862800000|2022-11-19 13:00:00|560.92|551.82|560.8|551.7|561.92|552.82|560.48|551.38|647
1668866400000|2022-11-19 14:00:00|560.79|551.69|559.93|550.83|561.1|552|559.73|550.63|767
1668870000000|2022-11-19 15:00:00|559.94|550.84|563.76|554.66|564.97|555.87|559.86|550.76|2008
1668873600000|2022-11-19 16:00:00|563.77|554.67|564.1|555|565.23|556.13|563|553.9|1353
1668877200000|2022-11-19 17:00:00|564.11|555.01|561.86|552.76|564.27|555.17|561.74|552.64|1030
1668880800000|2022-11-19 18:00:00|561.87|552.77|562.06|552.96|562.82|553.72|561.74|552.64|954
1668884400000|2022-11-19 19:00:00|562.05|552.95|561.22|552.12|562.24|553.14|560.99|551.89|956
1668888000000|2022-11-19 20:00:00|561.23|552.13|560.95|551.85|561.32|552.22|560.67|551.57|878
1668891600000|2022-11-19 21:00:00|560.96|551.86|562.66|553.56|562.68|553.58|559.97|550.87|1016
1668895200000|2022-11-19 22:00:00|562.67|553.57|564.72|555.62|568.42|559.32|562.67|553.57|1692
1668898800000|2022-11-19 23:00:00|564.75|555.65|564.69|555.59|566.11|557.01|563.46|554.36|1464
1668902400000|2022-11-20 00:00:00|564.71|555.61|566.84|557.74|569.95|560.85|564.59|555.49|2131
1668906000000|2022-11-20 01:00:00|566.85|557.75|566.82|557.72|567.86|558.76|566.63|557.53|377
1668909600000|2022-11-20 02:00:00|565.86|556.76|565.74|556.64|566.21|557.11|565.7|556.6|924
1668913200000|2022-11-20 03:00:00|565.78|556.68|563.86|554.76|565.78|556.68|563.75|554.65|1141
1668916800000|2022-11-20 04:00:00|563.85|554.75|566.7|557.6|567.08|557.98|563.82|554.72|947
1668920400000|2022-11-20 05:00:00|566.71|557.61|564.89|555.79|566.95|557.85|564.69|555.59|1035
1668924000000|2022-11-20 06:00:00|564.88|555.78|565.15|556.05|565.26|556.16|564.6|555.5|512
1668927600000|2022-11-20 07:00:00|565.14|556.04|565.95|556.85|566.9|557.8|564.75|555.65|689
1668931200000|2022-11-20 08:00:00|565.92|556.82|558.17|549.07|566.3|557.2|556.98|547.88|2217
1668934800000|2022-11-20 09:00:00|558.18|549.08|560.73|551.63|561.74|552.64|556.98|547.88|1310
1668938400000|2022-11-20 10:00:00|560.72|551.62|559.77|550.67|562.06|552.96|556.95|547.85|1414
1668942000000|2022-11-20 11:00:00|559.78|550.68|550.79|541.69|559.8|550.7|547.55|538.45|3880
1668945600000|2022-11-20 12:00:00|550.77|541.67|551.66|542.56|552.78|543.68|546.89|537.79|3323
1668949200000|2022-11-20 13:00:00|551.65|542.55|551.39|542.29|554.19|545.09|550.38|541.28|1685
1668952800000|2022-11-20 14:00:00|551.38|542.28|550.92|541.82|552.35|543.25|550.86|541.76|984
1668956400000|2022-11-20 15:00:00|550.94|541.84|551.15|542.05|551.47|542.37|549.83|540.73|1496
1668960000000|2022-11-20 16:00:00|551.16|542.06|548.44|539.34|551.17|542.07|546.2|537.1|1980
1668963600000|2022-11-20 17:00:00|548.41|539.31|546.94|537.84|550.21|541.11|546.77|537.67|1452
1668967200000|2022-11-20 18:00:00|546.92|537.82|549.21|540.11|549.32|540.22|544.19|535.09|1870
1668970800000|2022-11-20 19:00:00|549.15|540.05|549.71|540.61|550.88|541.78|548.49|539.39|1603
1668974400000|2022-11-20 20:00:00|549.68|540.58|545.12|536.02|549.87|540.77|542.75|533.65|2467
1668978000000|2022-11-20 21:00:00|545.1|536|534.48|525.38|545.11|536.01|531.75|522.65|3782
1668981600000|2022-11-20 22:00:00|534.57|525.47|533.03|523.93|537.8|528.7|530.55|521.45|4400
1668985200000|2022-11-20 23:00:00|533.04|523.94|533.87|524.77|534.38|525.28|529.85|520.75|5136
1668988800000|2022-11-21 00:00:00|533.8|524.7|532.74|523.64|534.12|525.02|524.34|515.24|6088
1668992400000|2022-11-21 01:00:00|532.73|523.63|529.59|520.49|533.82|524.72|528.5|519.4|4053
1668996000000|2022-11-21 02:00:00|529.66|520.56|525.35|516.25|530.25|521.15|519|509.9|6543
1668999600000|2022-11-21 03:00:00|525.28|516.18|527.95|518.85|528.76|519.66|521.69|512.59|5565
1669003200000|2022-11-21 04:00:00|527.94|518.84|528.51|519.41|532.45|523.35|527.49|518.39|5332
1669006800000|2022-11-21 05:00:00|528.54|519.44|531.88|522.78|532.89|523.79|528.15|519.05|4410
1669010400000|2022-11-21 06:00:00|531.89|522.79|528.75|519.65|532.95|523.85|528.64|519.54|4711
1669014000000|2022-11-21 07:00:00|528.73|519.63|525.36|516.26|529.07|519.97|522.9|513.8|4302
1669017600000|2022-11-21 08:00:00|525.46|516.36|523.16|514.06|526.06|516.96|522.75|513.65|4147
1669021200000|2022-11-21 09:00:00|523.23|514.13|526.56|517.46|527.71|518.61|521.62|512.52|5420
1669024800000|2022-11-21 10:00:00|526.5|517.4|527.08|517.98|527.83|518.73|524.6|515.5|3605
1669028400000|2022-11-21 11:00:00|527.02|517.92|524.86|515.76|527.9|518.8|524.8|515.7|2853
1669032000000|2022-11-21 12:00:00|524.9|515.8|525.81|516.71|526.8|517.7|522.79|513.69|4459
1669035600000|2022-11-21 13:00:00|525.86|516.76|530.65|521.55|531.88|522.78|525.64|516.54|5182
1669039200000|2022-11-21 14:00:00|530.59|521.49|529.07|519.97|531.82|522.72|527.95|518.85|4855
1669042800000|2022-11-21 15:00:00|529.11|520.01|528.06|518.96|529.89|520.79|527.05|517.95|3469
1669046400000|2022-11-21 16:00:00|528.07|518.97|524.75|515.65|528.91|519.81|518.41|509.31|6050
1669050000000|2022-11-21 17:00:00|524.77|515.67|521.58|512.48|525.9|516.8|520.63|511.53|5492
1669053600000|2022-11-21 18:00:00|521.65|512.55|520.04|510.94|522.78|513.68|516.47|507.37|5869
1669057200000|2022-11-21 19:00:00|520.03|510.93|517.85|508.75|521.95|512.85|511.09|501.99|5925
1669060800000|2022-11-21 20:00:00|517.84|508.74|523.12|514.02|527.63|518.53|517.5|508.4|6549
1669064400000|2022-11-21 21:00:00|523.07|513.97|519.93|510.83|526.72|517.62|516.87|507.77|4881
1669068000000|2022-11-21 22:00:00|519.94|510.84|522.94|513.84|526.72|517.62|519.63|510.53|3362
1669071600000|2022-11-21 23:00:00|522.95|513.85|523.07|513.97|526.09|516.99|522.06|512.96|4266
1669075200000|2022-11-22 00:00:00|523.1|514|526.85|517.75|530.32|521.22|521.76|512.66|4725
1669078800000|2022-11-22 01:00:00|526.82|517.72|523.9|514.8|527.06|517.96|523.58|514.48|3689
1669082400000|2022-11-22 02:00:00|524.05|514.95|522.95|513.85|524.34|515.24|520.7|511.6|3356
1669086000000|2022-11-22 03:00:00|522.93|513.83|521.87|512.77|525.16|516.06|521.57|512.47|3088
1669089600000|2022-11-22 04:00:00|521.88|512.78|520.9|511.8|523.21|514.11|520.65|511.55|2942
1669093200000|2022-11-22 05:00:00|520.91|511.81|518.39|509.29|521.48|512.38|518.01|508.91|3805
1669096800000|2022-11-22 06:00:00|518.33|509.23|512.28|503.18|519.16|510.06|511.8|502.7|4468
1669100400000|2022-11-22 07:00:00|512.14|503.04|510.16|501.06|512.14|503.04|503.38|494.28|5119
1669104000000|2022-11-22 08:00:00|510.31|501.21|506.74|497.64|510.4|501.3|505.48|496.38|5741
1669107600000|2022-11-22 09:00:00|506.75|497.65|505.51|496.41|508.85|499.75|504.7|495.6|5114
1669111200000|2022-11-22 10:00:00|505.48|496.38|507.89|498.79|508.29|499.19|504.21|495.11|5316
1669114800000|2022-11-22 11:00:00|507.85|498.75|506.58|497.48|508.9|499.8|506.3|497.2|4286
1669118400000|2022-11-22 12:00:00|506.65|497.55|513.65|504.55|514.51|505.41|505.5|496.4|5314
1669122000000|2022-11-22 13:00:00|513.68|504.58|534.15|525.05|535.05|525.95|513.58|504.48|7126
1669125600000|2022-11-22 14:00:00|534.16|525.06|530.68|521.58|534.77|525.67|527.25|518.15|6398
1669129200000|2022-11-22 15:00:00|530.61|521.51|533.8|524.7|535.49|526.39|530.32|521.22|6228
1669132800000|2022-11-22 16:00:00|533.89|524.79|532.81|523.71|536.03|526.93|531.54|522.44|5988
1669136400000|2022-11-22 17:00:00|532.83|523.73|526.85|517.75|533.86|524.76|525.91|516.81|4964
1669140000000|2022-11-22 18:00:00|526.81|517.71|528.09|518.99|530.22|521.12|525.75|516.65|4902
1669143600000|2022-11-22 19:00:00|528.08|518.98|528.78|519.68|529.95|520.85|526.72|517.62|4398
1669147200000|2022-11-22 20:00:00|528.71|519.61|530.75|521.65|532.12|523.02|528.6|519.5|4174
1669150800000|2022-11-22 21:00:00|530.83|521.73|531.95|522.85|532.93|523.83|528.77|519.67|3230
1669154400000|2022-11-22 22:00:00|531.94|522.84|531.76|522.66|533.18|524.08|529.18|520.08|1591
1669158000000|2022-11-22 23:00:00|531.75|522.65|532.9|523.8|533.75|524.65|530.75|521.65|3711
1669161600000|2022-11-23 00:00:00|532.91|523.81|531.08|521.98|535.29|526.19|530.63|521.53|4536
1669165200000|2022-11-23 01:00:00|531.09|521.99|530.82|521.72|532.17|523.07|529.7|520.6|3375
1669168800000|2022-11-23 02:00:00|530.9|521.8|540.02|530.92|541.83|532.73|530.7|521.6|6237
1669172400000|2022-11-23 03:00:00|539.95|530.85|544.17|535.07|545.92|536.82|539.6|530.5|5408
1669176000000|2022-11-23 04:00:00|544.19|535.09|544.15|535.05|545.27|536.17|542.65|533.55|3311
1669179600000|2022-11-23 05:00:00|544.2|535.1|544.8|535.7|546.48|537.38|543.7|534.6|3255
1669183200000|2022-11-23 06:00:00|544.7|535.6|546.17|537.07|547.33|538.23|544.1|535|2831
1669186800000|2022-11-23 07:00:00|546.26|537.16|548.95|539.85|549.24|540.14|545.8|536.7|3391
1669190400000|2022-11-23 08:00:00|549.04|539.94|546.65|537.55|553.05|543.95|546.6|537.5|4692
1669194000000|2022-11-23 09:00:00|546.7|537.6|544.15|535.05|548.42|539.32|542.95|533.85|3077
1669197600000|2022-11-23 10:00:00|544.35|535.25|545.95|536.85|547.7|538.6|542.05|532.95|4374
1669201200000|2022-11-23 11:00:00|546|536.9|544.05|534.95|547.09|537.99|543.65|534.55|4251
1669204800000|2022-11-23 12:00:00|544.1|535|539.76|530.66|544.54|535.44|539.61|530.51|4301
1669208400000|2022-11-23 13:00:00|539.72|530.62|536.75|527.65|542.2|533.1|536.1|527|4200
1669212000000|2022-11-23 14:00:00|536.7|527.6|542.36|533.26|542.58|533.48|535.97|526.87|5590
1669215600000|2022-11-23 15:00:00|542.37|533.27|542.05|532.95|543.97|534.87|539.72|530.62|3894
1669219200000|2022-11-23 16:00:00|541.89|532.79|536.36|527.26|542.34|533.24|536.03|526.93|4288
1669222800000|2022-11-23 17:00:00|536.34|527.24|538.14|529.04|539.12|530.02|535.95|526.85|4253
1669226400000|2022-11-23 18:00:00|538|528.9|542.8|533.7|544.08|534.98|537.85|528.75|4735
1669230000000|2022-11-23 19:00:00|542.85|533.75|544.03|534.93|548.41|539.31|540.86|531.76|6905
1669233600000|2022-11-23 20:00:00|544.01|534.91|546.26|537.16|546.4|537.3|541.92|532.82|4695
1669237200000|2022-11-23 21:00:00|546.27|537.17|545.75|536.65|546.91|537.81|544.8|535.7|4713
1669240800000|2022-11-23 22:00:00|545.71|536.61|544.21|535.11|547.07|537.97|543.73|534.63|1999
1669244400000|2022-11-23 23:00:00|544.2|535.1|548.02|538.92|549.95|540.85|544.12|535.02|5549
1669248000000|2022-11-24 00:00:00|547.99|538.89|544.92|535.82|549.25|540.15|544|534.9|5165
1669251600000|2022-11-24 01:00:00|544.93|535.83|550.71|541.61|551.19|542.09|543.65|534.55|4785
1669255200000|2022-11-24 02:00:00|550.72|541.62|548.66|539.56|552.16|543.06|547.05|537.95|5495
1669258800000|2022-11-24 03:00:00|548.84|539.74|552.15|543.05|552.25|543.15|548.6|539.5|3564
1669262400000|2022-11-24 04:00:00|552.1|543|551.78|542.68|553.32|544.22|549.63|540.53|4810
1669266000000|2022-11-24 05:00:00|551.79|542.69|551.37|542.27|551.95|542.85|549.55|540.45|3779
1669269600000|2022-11-24 06:00:00|551.41|542.31|554.68|545.58|555.01|545.91|551.38|542.28|4395
1669273200000|2022-11-24 07:00:00|554.67|545.57|552.7|543.6|556.81|547.71|551.76|542.66|5210
1669276800000|2022-11-24 08:00:00|552.65|543.55|549|539.9|553.05|543.95|546.8|537.7|4828
1669280400000|2022-11-24 09:00:00|549.05|539.95|550.02|540.92|551.15|542.05|548.95|539.85|4039
1669284000000|2022-11-24 10:00:00|549.98|540.88|544.27|535.17|550.25|541.15|542.24|533.14|4894
1669287600000|2022-11-24 11:00:00|544.2|535.1|543.3|534.2|544.96|535.86|541.17|532.07|3902
1669291200000|2022-11-24 12:00:00|543.19|534.09|541.18|532.08|544.09|534.99|539.8|530.7|4179
1669294800000|2022-11-24 13:00:00|541.11|532.01|543.19|534.09|544.18|535.08|540.8|531.7|3711
1669298400000|2022-11-24 14:00:00|543.2|534.1|541.22|532.12|543.33|534.23|539.48|530.38|3604
1669302000000|2022-11-24 15:00:00|541.23|532.13|542.25|533.15|543.55|534.45|540.72|531.62|2442
1669305600000|2022-11-24 16:00:00|542.29|533.19|544.95|535.85|546.35|537.25|541.7|532.6|5770
1669309200000|2022-11-24 17:00:00|544.85|535.75|543.35|534.25|546.91|537.81|542.94|533.84|4473
1669312800000|2022-11-24 18:00:00|543.25|534.15|542.99|533.89|543.45|534.35|541.05|531.95|3670
1669316400000|2022-11-24 19:00:00|542.92|533.82|542.18|533.08|543.22|534.12|540.7|531.6|3068
1669320000000|2022-11-24 20:00:00|542.17|533.07|541.34|532.24|543.41|534.31|540.83|531.73|3535
1669323600000|2022-11-24 21:00:00|541.35|532.25|539.82|530.72|542.31|533.21|537.65|528.55|3442
1669327200000|2022-11-24 22:00:00|539.79|530.69|541.97|532.87|541.99|532.89|539.33|530.23|1183
1669330800000|2022-11-24 23:00:00|541.95|532.85|543.28|534.18|545.86|536.76|540.05|530.95|4136
1669334400000|2022-11-25 00:00:00|543.23|534.13|539.16|530.06|543.38|534.28|537.4|528.3|5487
1669338000000|2022-11-25 01:00:00|539.14|530.04|538|528.9|540.25|531.15|537.54|528.44|4261
1669341600000|2022-11-25 02:00:00|537.97|528.87|533.7|524.6|538.94|529.84|532.51|523.41|5060
1669345200000|2022-11-25 03:00:00|533.76|524.66|533.31|524.21|534.1|525|531.51|522.41|3572
1669348800000|2022-11-25 04:00:00|533.3|524.2|533.08|523.98|533.48|524.38|529.8|520.7|4253
1669352400000|2022-11-25 05:00:00|533.09|523.99|531.1|522|533.76|524.66|530.75|521.65|3765
1669356000000|2022-11-25 06:00:00|531.14|522.04|534.24|525.14|535.5|526.4|530.07|520.97|4417
1669359600000|2022-11-25 07:00:00|534.35|525.25|534.2|525.1|535.05|525.95|533.16|524.06|3556
1669363200000|2022-11-25 08:00:00|534.19|525.09|533.07|523.97|535.59|526.49|532.55|523.45|3012
1669366800000|2022-11-25 09:00:00|533.14|524.04|533.1|524|534.28|525.18|532.84|523.74|3036
1669370400000|2022-11-25 10:00:00|533.09|523.99|536.98|527.88|537.11|528.01|531.99|522.89|4147
1669374000000|2022-11-25 11:00:00|537.03|527.93|537.92|528.82|542.9|533.8|536.7|527.6|4723
1669377600000|2022-11-25 12:00:00|537.91|528.81|535.12|526.02|541.25|532.15|535.1|526|4234
1669381200000|2022-11-25 13:00:00|535.1|526|532.73|523.63|536.26|527.16|532.64|523.54|4761
1669384800000|2022-11-25 14:00:00|532.71|523.61|533.37|524.27|533.54|524.44|530.55|521.45|4389
1669388400000|2022-11-25 15:00:00|533.39|524.29|533.21|524.11|534.3|525.2|532.75|523.65|4419
1669392000000|2022-11-25 16:00:00|533.19|524.09|532.07|522.97|533.2|524.1|529.86|520.76|3709
1669395600000|2022-11-25 17:00:00|532.09|522.99|533.76|524.66|535.36|526.26|531.16|522.06|3130
1669399200000|2022-11-25 18:00:00|533.73|524.63|532.05|522.95|534.37|525.27|531.6|522.5|2758
1669402800000|2022-11-25 19:00:00|532.1|523|532.9|523.8|534.15|525.05|531.2|522.1|2650
1669406400000|2022-11-25 20:00:00|532.95|523.85|533.82|524.72|535.8|526.7|532.8|523.7|2808
1669410000000|2022-11-25 21:00:00|533.86|524.76|532.91|523.81|533.92|524.82|532.69|523.59|1296
1669449600000|2022-11-26 08:00:00|539.19|530.09|541.78|532.68|543.81|534.71|538.8|529.7|2145
1669453200000|2022-11-26 09:00:00|541.79|532.69|546.21|537.11|546.39|537.29|541.58|532.48|2044
1669456800000|2022-11-26 10:00:00|546.2|537.1|545.73|536.63|548.13|539.03|545.05|535.95|1885
1669460400000|2022-11-26 11:00:00|545.69|536.59|544.38|535.28|546.05|536.95|542.99|533.89|1496
1669464000000|2022-11-26 12:00:00|544.39|535.29|545.09|535.99|545.13|536.03|543.92|534.82|1101
1669467600000|2022-11-26 13:00:00|545.13|536.03|545.92|536.82|546.13|537.03|544.86|535.76|682
1669471200000|2022-11-26 14:00:00|545.93|536.83|542.16|533.06|549.94|540.84|539.76|530.66|2934
1669474800000|2022-11-26 15:00:00|542.14|533.04|543.88|534.78|545.17|536.07|538.27|529.17|4383
1669478400000|2022-11-26 16:00:00|543.89|534.79|540.09|530.99|545.93|536.83|540.01|530.91|2269
1669482000000|2022-11-26 17:00:00|540.07|530.97|541.75|532.65|542.21|533.11|537.81|528.71|1915
1669485600000|2022-11-26 18:00:00|541.76|532.66|538.97|529.87|542.9|533.8|538.67|529.57|1918
1669489200000|2022-11-26 19:00:00|538.92|529.82|537.86|528.76|538.92|529.82|534.54|525.44|2418
1669492800000|2022-11-26 20:00:00|537.82|528.72|538.09|528.99|538.41|529.31|536.99|527.89|1274
1669496400000|2022-11-26 21:00:00|538.1|529|537.35|528.25|538.34|529.24|537.07|527.97|1110
1669500000000|2022-11-26 22:00:00|537.27|528.17|532.75|523.65|537.9|528.8|530.65|521.55|1915
1669503600000|2022-11-26 23:00:00|532.74|523.64|534.76|525.66|535.14|526.04|531.83|522.73|2351
1669507200000|2022-11-27 00:00:00|534.77|525.67|535.8|526.7|537.18|528.08|534.61|525.51|1875
1669510800000|2022-11-27 01:00:00|535.77|526.67|538.24|529.14|538.5|529.4|535.68|526.58|1421
1669514400000|2022-11-27 02:00:00|538.27|529.17|540.13|531.03|540.15|531.05|538.19|529.09|1169
1669518000000|2022-11-27 03:00:00|540.14|531.04|542.06|532.96|542.07|532.97|540.08|530.98|1256
1669521600000|2022-11-27 04:00:00|542.1|533|542.81|533.71|544.3|535.2|542.1|533|2235
1669525200000|2022-11-27 05:00:00|542.79|533.69|541.27|532.17|542.79|533.69|541.01|531.91|969
1669528800000|2022-11-27 06:00:00|541.26|532.16|544.11|535.01|544.27|535.17|541.14|532.04|1153
1669532400000|2022-11-27 07:00:00|544.04|534.94|545.22|536.12|548.34|539.24|544.04|534.94|1283
1669536000000|2022-11-27 08:00:00|545.23|536.13|543.89|534.79|546.25|537.15|541.71|532.61|1841
1669539600000|2022-11-27 09:00:00|543.86|534.76|539.25|530.15|544.32|535.22|539.1|530|1877
1669543200000|2022-11-27 10:00:00|539.22|530.12|539.16|530.06|543.17|534.07|537.32|528.22|2501
1669546800000|2022-11-27 11:00:00|539.19|530.09|540.38|531.28|540.66|531.56|537.42|528.32|1781
1669550400000|2022-11-27 12:00:00|540.37|531.27|541.32|532.22|542.89|533.79|540.32|531.22|1305
1669554000000|2022-11-27 13:00:00|541.5|532.4|543.88|534.78|543.94|534.84|540.68|531.58|1474
1669557600000|2022-11-27 14:00:00|543.87|534.77|543.31|534.21|544.37|535.27|542.01|532.91|1258
1669561200000|2022-11-27 15:00:00|543.26|534.16|545.84|536.74|546.13|537.03|542.13|533.03|1543
1669564800000|2022-11-27 16:00:00|545.85|536.75|543.99|534.89|547.29|538.19|543.82|534.72|1971
1669568400000|2022-11-27 17:00:00|544.04|534.94|542.94|533.84|545.02|535.92|542.67|533.57|1690
1669572000000|2022-11-27 18:00:00|542.95|533.85|545.3|536.2|545.33|536.23|542.93|533.83|1083
1669575600000|2022-11-27 19:00:00|545.26|536.16|544.94|535.84|545.35|536.25|543.78|534.68|1314
1669579200000|2022-11-27 20:00:00|544.9|535.8|545.08|535.98|545.31|536.21|544.68|535.58|821
1669582800000|2022-11-27 21:00:00|545.11|536.01|544.85|535.75|545.67|536.57|543.68|534.58|955
1669586400000|2022-11-27 22:00:00|544.92|535.82|543.89|534.79|545.23|536.13|543.39|534.29|2444
1669590000000|2022-11-27 23:00:00|543.88|534.78|535.01|525.91|543.88|534.78|530.8|521.7|7385
1669593600000|2022-11-28 00:00:00|534.96|525.86|533.5|524.4|536.29|527.19|532.75|523.65|4874
1669597200000|2022-11-28 01:00:00|533.55|524.45|514.95|505.85|535.05|525.95|511.01|501.91|7615
1669600800000|2022-11-28 02:00:00|514.94|505.84|511.99|502.89|516.05|506.95|511.25|502.15|7160
1669604400000|2022-11-28 03:00:00|512.02|502.92|516.86|507.76|517.4|508.3|510.93|501.83|5177
1669608000000|2022-11-28 04:00:00|516.92|507.82|519.3|510.2|519.4|510.3|515.8|506.7|4180
1669611600000|2022-11-28 05:00:00|519.24|510.14|517.08|507.98|520.97|511.87|516.73|507.63|4038
1669615200000|2022-11-28 06:00:00|517|507.9|519.56|510.46|519.8|510.7|516.7|507.6|4313
1669618800000|2022-11-28 07:00:00|519.57|510.47|522.52|513.42|522.56|513.46|518.9|509.8|3520
1669622400000|2022-11-28 08:00:00|522.5|513.4|523.17|514.07|523.36|514.26|520.65|511.55|3872
1669626000000|2022-11-28 09:00:00|523.16|514.06|522.76|513.66|524.39|515.29|521.03|511.93|4206
1669629600000|2022-11-28 10:00:00|522.74|513.64|523.02|513.92|523.23|514.13|520.79|511.69|4379
1669633200000|2022-11-28 11:00:00|522.96|513.86|524.09|514.99|525.14|516.04|522.13|513.03|3812
1669636800000|2022-11-28 12:00:00|524.07|514.97|520.23|511.13|524.28|515.18|518.98|509.88|4347
1669640400000|2022-11-28 13:00:00|520.26|511.16|520.05|510.95|521.3|512.2|518.15|509.05|2647
1669644000000|2022-11-28 14:00:00|520.1|511|521.36|512.26|525.18|516.08|519.8|510.7|4361
1669647600000|2022-11-28 15:00:00|521.32|512.22|517.03|507.93|522.26|513.16|515.14|506.04|6253
1669651200000|2022-11-28 16:00:00|517.05|507.95|523.2|514.1|525.5|516.4|512.5|503.4|7598
1669654800000|2022-11-28 17:00:00|523.14|514.04|524.2|515.1|527.86|518.76|522.03|512.93|7038
1669658400000|2022-11-28 18:00:00|524|514.9|520.95|511.85|525.05|515.95|520.75|511.65|3889
1669662000000|2022-11-28 19:00:00|520.9|511.8|520.9|511.8|522.49|513.39|519.65|510.55|3432
1669665600000|2022-11-28 20:00:00|520.95|511.85|522.77|513.67|522.91|513.81|520.75|511.65|3549
1669669200000|2022-11-28 21:00:00|522.79|513.69|522.23|513.13|523.02|513.92|520|510.9|3166
1669672800000|2022-11-28 22:00:00|522.28|513.18|521.46|512.36|522.41|513.31|520.99|511.89|1375
1669676400000|2022-11-28 23:00:00|521.3|512.2|517.9|508.8|521.7|512.6|515.08|505.98|4317
1669680000000|2022-11-29 00:00:00|517.85|508.75|516|506.9|518.97|509.87|514.14|505.04|5384
1669683600000|2022-11-29 01:00:00|516.05|506.95|521.17|512.07|522.27|513.17|515.97|506.87|4454
1669687200000|2022-11-29 02:00:00|521.15|512.05|520.23|511.13|523.4|514.3|520.05|510.95|4025
1669690800000|2022-11-29 03:00:00|520.28|511.18|521.31|512.21|522.25|513.15|520.05|510.95|2965
1669694400000|2022-11-29 04:00:00|521.23|512.13|528.18|519.08|530.06|520.96|521.1|512|6468
1669698000000|2022-11-29 05:00:00|528.15|519.05|530.15|521.05|532.57|523.47|528.15|519.05|5389
1669701600000|2022-11-29 06:00:00|530.2|521.1|531.85|522.75|532.99|523.89|529.65|520.55|3924
1669705200000|2022-11-29 07:00:00|531.8|522.7|531|521.9|533.25|524.15|530.7|521.6|3295
1669708800000|2022-11-29 08:00:00|530.8|521.7|534.1|525|535.89|526.79|530.6|521.5|4851
1669712400000|2022-11-29 09:00:00|533.98|524.88|534.05|524.95|535.14|526.04|532.7|523.6|4058
1669716000000|2022-11-29 10:00:00|534|524.9|533.3|524.2|535.05|525.95|532.35|523.25|3361
1669719600000|2022-11-29 11:00:00|533.09|523.99|533.9|524.8|535.3|526.2|532.85|523.75|3701
1669723200000|2022-11-29 12:00:00|534.2|525.1|534.9|525.8|536.39|527.29|533.55|524.45|3602
1669726800000|2022-11-29 13:00:00|534.92|525.82|531.25|522.15|535.3|526.2|529.02|519.92|4969
1669730400000|2022-11-29 14:00:00|531.21|522.11|530.77|521.67|534.26|525.16|529.2|520.1|5744
1669734000000|2022-11-29 15:00:00|530.72|521.62|532.18|523.08|534.7|525.6|530.05|520.95|5053
1669737600000|2022-11-29 16:00:00|532.21|523.11|532.13|523.03|533.4|524.3|527.18|518.08|5189
1669741200000|2022-11-29 17:00:00|532.05|522.95|530|520.9|532.36|523.26|527.85|518.75|4003
1669744800000|2022-11-29 18:00:00|530.05|520.95|538.45|529.35|539.94|530.84|529.65|520.55|4295
1669748400000|2022-11-29 19:00:00|538.3|529.2|534.35|525.25|539.2|530.1|534.2|525.1|4563
1669752000000|2022-11-29 20:00:00|534.38|525.28|537.08|527.98|538.05|528.95|533.85|524.75|4172
1669755600000|2022-11-29 21:00:00|537.12|528.02|536.26|527.16|538.19|529.09|535.6|526.5|2942
1669759200000|2022-11-29 22:00:00|536.24|527.14|537.25|528.15|537.35|528.25|535.9|526.8|1523
1669762800000|2022-11-29 23:00:00|537.14|528.04|535.18|526.08|538.41|529.31|534.85|525.75|2952
1669766400000|2022-11-30 00:00:00|535.37|526.27|552.36|543.26|554.03|544.93|535.18|526.08|6450
1669770000000|2022-11-30 01:00:00|552.41|543.31|550.19|541.09|555.17|546.07|546.29|537.19|5148
1669773600000|2022-11-30 02:00:00|550.17|541.07|549.9|540.8|552.3|543.2|548.88|539.78|3660
1669777200000|2022-11-30 03:00:00|549.88|540.78|539.94|530.84|551.17|542.07|539.89|530.79|3059
1669780800000|2022-11-30 04:00:00|539.92|530.82|543.16|534.06|544.19|535.09|539.92|530.82|2970
1669784400000|2022-11-30 05:00:00|543.19|534.09|544.12|535.02|544.55|535.45|542.17|533.07|3183
1669788000000|2022-11-30 06:00:00|544.15|535.05|543.35|534.25|544.67|535.57|541.88|532.78|3527
1669791600000|2022-11-30 07:00:00|543.44|534.34|547.18|538.08|547.8|538.7|543.35|534.25|4125
1669795200000|2022-11-30 08:00:00|547.02|537.92|545.21|536.11|549.4|540.3|543.95|534.85|3984
1669798800000|2022-11-30 09:00:00|545.25|536.15|543.8|534.7|546.35|537.25|540.35|531.25|3965
1669802400000|2022-11-30 10:00:00|544.02|534.92|543.93|534.83|545.45|536.35|542.8|533.7|2859
1669806000000|2022-11-30 11:00:00|543.9|534.8|545.22|536.12|547.37|538.27|543.54|534.44|2788
1669809600000|2022-11-30 12:00:00|545.02|535.92|541.25|532.15|545.55|536.45|540.83|531.73|4332
1669813200000|2022-11-30 13:00:00|541.2|532.1|541.95|532.85|546.06|536.96|540.8|531.7|5478
1669816800000|2022-11-30 14:00:00|541.97|532.87|544.11|535.01|545.15|536.05|541.75|532.65|3613
1669820400000|2022-11-30 15:00:00|544.05|534.95|546.7|537.6|546.98|537.88|542.85|533.75|3400
1669824000000|2022-11-30 16:00:00|546.65|537.55|544.17|535.07|546.95|537.85|542.95|533.85|3866
1669827600000|2022-11-30 17:00:00|544.23|535.13|537.97|528.87|544.42|535.32|535.22|526.12|5217
1669831200000|2022-11-30 18:00:00|537.88|528.78|542.17|533.07|545.1|536|535.38|526.28|6394
1669834800000|2022-11-30 19:00:00|542.2|533.1|546.4|537.3|550.89|541.79|542.14|533.04|7173
1669838400000|2022-11-30 20:00:00|546.42|537.32|549.91|540.81|550.15|541.05|546|536.9|4145
1669842000000|2022-11-30 21:00:00|549.95|540.85|551.1|542|551.24|542.14|547.9|538.8|4008
1669845600000|2022-11-30 22:00:00|551.08|541.98|552|542.9|553.15|544.05|549.91|540.81|1974
1669849200000|2022-11-30 23:00:00|551.95|542.85|551.37|542.27|553.61|544.51|549.8|540.7|5624
1669852800000|2022-12-01 00:00:00|551.4|542.3|549.3|540.2|552.57|543.47|546.4|537.3|5213
1669856400000|2022-12-01 01:00:00|549.26|540.16|546.96|537.86|549.26|540.16|544.2|535.1|4012
1669860000000|2022-12-01 02:00:00|546.75|537.65|546.17|537.07|547.39|538.29|544.37|535.27|2983
1669863600000|2022-12-01 03:00:00|546.29|537.19|547.95|538.85|548.35|539.25|546.02|536.92|2603
1669867200000|2022-12-01 04:00:00|547.97|538.87|546.35|537.25|548.45|539.35|545.45|536.35|2202
1669870800000|2022-12-01 05:00:00|546.36|537.26|545.27|536.17|548.33|539.23|542.76|533.66|3297
1669874400000|2022-12-01 06:00:00|545.25|536.15|545.05|535.95|545.56|536.46|543.85|534.75|3091
1669878000000|2022-12-01 07:00:00|545.1|536|541.78|532.68|545.22|536.12|541.74|532.64|2439
1669881600000|2022-12-01 08:00:00|541.8|532.7|543.3|534.2|543.65|534.55|541.3|532.2|3309
1669885200000|2022-12-01 09:00:00|543.33|534.23|543.35|534.25|543.51|534.41|541.35|532.25|3257
1669888800000|2022-12-01 10:00:00|543.3|534.2|542.93|533.83|543.75|534.65|542.16|533.06|2650
1669892400000|2022-12-01 11:00:00|542.96|533.86|544.42|535.32|544.49|535.39|541.45|532.35|3138
1669896000000|2022-12-01 12:00:00|544.37|535.27|545.9|536.8|546.07|536.97|543.3|534.2|3947
1669899600000|2022-12-01 13:00:00|545.86|536.76|541.68|532.58|548.85|539.75|538.25|529.15|6643
1669903200000|2022-12-01 14:00:00|541.7|532.6|543.94|534.84|544.33|535.23|539.02|529.92|6908
1669906800000|2022-12-01 15:00:00|544.01|534.91|542.96|533.86|544.55|535.45|536.32|527.22|6567
1669910400000|2022-12-01 16:00:00|542.91|533.81|542.75|533.65|544.4|535.3|539.65|530.55|3584
1669914000000|2022-12-01 17:00:00|542.95|533.85|543.98|534.88|544.27|535.17|540|530.9|3385
1669917600000|2022-12-01 18:00:00|543.78|534.68|543.96|534.86|545.07|535.97|542.7|533.6|2864
1669921200000|2022-12-01 19:00:00|543.86|534.76|542.96|533.86|544.21|535.11|542.53|533.43|2847
1669924800000|2022-12-01 20:00:00|542.9|533.8|541.4|532.3|543.21|534.11|541.25|532.15|2128
1669928400000|2022-12-01 21:00:00|541.35|532.25|543.12|534.02|543.35|534.25|539.8|530.7|3063
1669932000000|2022-12-01 22:00:00|543.06|533.96|544.25|535.15|545.12|536.02|542.85|533.75|1169
1669935600000|2022-12-01 23:00:00|544.27|535.17|545.45|536.35|545.46|536.36|541.5|532.4|3004
1669939200000|2022-12-02 00:00:00|545.32|536.22|550.3|541.2|552.6|543.5|544.08|534.98|5364
1669942800000|2022-12-02 01:00:00|550.32|541.22|546.05|536.95|551.3|542.2|541.34|532.24|3642
1669946400000|2022-12-02 02:00:00|545.85|536.75|548.32|539.22|548.5|539.4|541.95|532.85|4986
1669950000000|2022-12-02 03:00:00|548.34|539.24|547.25|538.15|551.06|541.96|546.44|537.34|3472
1669953600000|2022-12-02 04:00:00|547.2|538.1|547.2|538.1|547.65|538.55|543.09|533.99|3886
1669957200000|2022-12-02 05:00:00|547.06|537.96|546.38|537.28|549.04|539.94|545.3|536.2|3010
1669960800000|2022-12-02 06:00:00|546.4|537.3|544.85|535.75|547.25|538.15|544.85|535.75|2869
1669964400000|2022-12-02 07:00:00|544.9|535.8|547.2|538.1|547.6|538.5|543.9|534.8|3411
1669968000000|2022-12-02 08:00:00|547.18|538.08|557.85|548.75|559.21|550.11|546.8|537.7|4245
1669971600000|2022-12-02 09:00:00|558.09|548.99|558.69|549.59|560.49|551.39|555.02|545.92|5135
1669975200000|2022-12-02 10:00:00|558.68|549.58|561.9|552.8|562.36|553.26|557.85|548.75|5238
1669978800000|2022-12-02 11:00:00|561.89|552.79|565.97|556.87|566.76|557.66|560.06|550.96|6662
1669982400000|2022-12-02 12:00:00|566.03|556.93|566.03|556.93|567.86|558.76|562.95|553.85|6156
1669986000000|2022-12-02 13:00:00|566.06|556.96|560.29|551.19|566.96|557.86|557.82|548.72|6166
1669989600000|2022-12-02 14:00:00|560.28|551.18|565.31|556.21|569.19|560.09|558.1|549|5135
1669993200000|2022-12-02 15:00:00|565.32|556.22|569.2|560.1|573.13|564.03|565.22|556.12|6125
1669996800000|2022-12-02 16:00:00|569.13|560.03|566.9|557.8|570.29|561.19|565.17|556.07|4169
1670000400000|2022-12-02 17:00:00|567|557.9|565.45|556.35|567.67|558.57|563.78|554.68|3844
1670004000000|2022-12-02 18:00:00|565.48|556.38|566.1|557|566.4|557.3|564.54|555.44|2792
1670007600000|2022-12-02 19:00:00|566.11|557.01|567.09|557.99|567.39|558.29|564.76|555.66|2576
1670011200000|2022-12-02 20:00:00|567.03|557.93|567.5|558.4|568.35|559.25|565.95|556.85|2744
1670014800000|2022-12-02 21:00:00|567.51|558.41|566.3|557.2|568.07|558.97|565.36|556.26|1505
1670054400000|2022-12-03 08:00:00|560.2|551.1|559.32|550.22|561.34|552.24|558.4|549.3|1895
1670058000000|2022-12-03 09:00:00|559.31|550.21|562.99|553.89|564.2|555.1|558.3|549.2|1727
1670061600000|2022-12-03 10:00:00|563|553.9|562.79|553.69|563.21|554.11|561.29|552.19|914
1670065200000|2022-12-03 11:00:00|562.76|553.66|563.97|554.87|563.98|554.88|560.8|551.7|1706
1670068800000|2022-12-03 12:00:00|563.96|554.86|563.25|554.15|564.33|555.23|562.1|553|984
1670072400000|2022-12-03 13:00:00|563.22|554.12|562.12|553.02|563.38|554.28|561.95|552.85|1048
1670076000000|2022-12-03 14:00:00|562.11|553.01|560.5|551.4|562.47|553.37|559.35|550.25|1219
1670079600000|2022-12-03 15:00:00|560.52|551.42|560.17|551.07|561.19|552.09|559.8|550.7|1073
1670083200000|2022-12-03 16:00:00|560.16|551.06|560.24|551.14|560.26|551.16|558.02|548.92|1255
1670086800000|2022-12-03 17:00:00|560.23|551.13|560.9|551.8|563.03|553.93|559.8|550.7|1338
1670090400000|2022-12-03 18:00:00|560.86|551.76|560.2|551.1|561.13|552.03|559.32|550.22|976
1670094000000|2022-12-03 19:00:00|560.21|551.11|559.99|550.89|560.37|551.27|558.37|549.27|1263
1670097600000|2022-12-03 20:00:00|559.96|550.86|558.99|549.89|560.08|550.98|558.12|549.02|1175
1670101200000|2022-12-03 21:00:00|558.96|549.86|558.36|549.26|559.27|550.17|556.97|547.87|1906
1670104800000|2022-12-03 22:00:00|558.35|549.25|555.89|546.79|558.35|549.25|553.57|544.47|1933
1670108400000|2022-12-03 23:00:00|555.92|546.82|554.13|545.03|556.1|547|552.98|543.88|1773
1670112000000|2022-12-04 00:00:00|554.11|545.01|557.32|548.22|559.07|549.97|553.79|544.69|2066
1670115600000|2022-12-04 01:00:00|557.4|548.3|559.02|549.92|560.03|550.93|556.47|547.37|1513
1670119200000|2022-12-04 02:00:00|559.04|549.94|558.12|549.02|559.15|550.05|557.92|548.82|899
1670122800000|2022-12-04 03:00:00|558.13|549.03|556.92|547.82|558.32|549.22|556.39|547.29|808
1670126400000|2022-12-04 04:00:00|557.05|547.95|558.91|549.81|559.76|550.66|556.34|547.24|1096
1670130000000|2022-12-04 05:00:00|558.9|549.8|558.96|549.86|559.85|550.75|557.42|548.32|1155
1670133600000|2022-12-04 06:00:00|559|549.9|561.47|552.37|561.7|552.6|558.88|549.78|977
1670137200000|2022-12-04 07:00:00|561.42|552.32|563.01|553.91|565.07|555.97|560.88|551.78|1379
1670140800000|2022-12-04 08:00:00|563.03|553.93|561.21|552.11|563.65|554.55|560.42|551.32|1404
1670144400000|2022-12-04 09:00:00|561.2|552.1|558.47|549.37|561.2|552.1|558.37|549.27|1214
1670148000000|2022-12-04 10:00:00|558.4|549.3|558.1|549|558.62|549.52|556.92|547.82|1416
1670151600000|2022-12-04 11:00:00|558.09|548.99|556.46|547.36|559.68|550.58|555.41|546.31|1895
1670155200000|2022-12-04 12:00:00|556.47|547.37|557.25|548.15|557.63|548.53|555.97|546.87|1156
1670158800000|2022-12-04 13:00:00|557.19|548.09|557.27|548.17|557.51|548.41|556.21|547.11|852
1670162400000|2022-12-04 14:00:00|557.25|548.15|559.11|550.01|559.11|550.01|555.49|546.39|1408
1670166000000|2022-12-04 15:00:00|559.13|550.03|559.18|550.08|560.08|550.98|558.73|549.63|1430
1670169600000|2022-12-04 16:00:00|559.19|550.09|560.37|551.27|561.12|552.02|558.3|549.2|1244
1670173200000|2022-12-04 17:00:00|560.36|551.26|560.37|551.27|561.26|552.16|558.82|549.72|1050
1670176800000|2022-12-04 18:00:00|560.39|551.29|561.17|552.07|563.01|553.91|560.09|550.99|2761
1670180400000|2022-12-04 19:00:00|561.21|552.11|560.05|550.95|562.25|553.15|559.8|550.7|1428
1670184000000|2022-12-04 20:00:00|560.03|550.93|560.79|551.69|561.4|552.3|556.91|547.81|1512
1670187600000|2022-12-04 21:00:00|560.87|551.77|561.15|552.05|561.4|552.3|560.68|551.58|514
1670191200000|2022-12-04 22:00:00|561.17|552.07|562.37|553.27|562.37|553.27|560.9|551.8|789
1670194800000|2022-12-04 23:00:00|562.27|553.17|564.05|554.95|565.45|556.35|561.9|552.8|3388
1670198400000|2022-12-05 00:00:00|564.02|554.92|567.85|558.75|569.94|560.84|562.7|553.6|4528
1670202000000|2022-12-05 01:00:00|567.97|558.87|568.23|559.13|568.4|559.3|566.7|557.6|3345
1670205600000|2022-12-05 02:00:00|568.15|559.05|571.2|562.1|572.75|563.65|568.15|559.05|3741
1670209200000|2022-12-05 03:00:00|571.35|562.25|573|563.9|574.6|565.5|571.05|561.95|3187
1670212800000|2022-12-05 04:00:00|572.8|563.7|576.15|567.05|576.61|567.51|572.3|563.2|2780
1670216400000|2022-12-05 05:00:00|576.13|567.03|576.26|567.16|577.75|568.65|575.75|566.65|4405
1670220000000|2022-12-05 06:00:00|576.29|567.19|574.21|565.11|576.43|567.33|573.9|564.8|3030
1670223600000|2022-12-05 07:00:00|574.36|565.26|574.9|565.8|576.57|567.47|572.78|563.68|3501
1670227200000|2022-12-05 08:00:00|574.88|565.78|576.4|567.3|577.44|568.34|574.83|565.73|4923
1670230800000|2022-12-05 09:00:00|576.43|567.33|573.24|564.14|576.6|567.5|573.18|564.08|3278
1670234400000|2022-12-05 10:00:00|573.19|564.09|572.5|563.4|573.65|564.55|571.16|562.06|3248
1670238000000|2022-12-05 11:00:00|572.45|563.35|572.15|563.05|572.5|563.4|571.65|562.55|2431
1670241600000|2022-12-05 12:00:00|571.8|562.7|568.19|559.09|572.15|563.05|567.55|558.45|3117
1670245200000|2022-12-05 13:00:00|568.3|559.2|566.37|557.27|568.66|559.56|566.1|557|3532
1670248800000|2022-12-05 14:00:00|566.41|557.31|567.12|558.02|567.67|558.57|564.55|555.45|3883
1670252400000|2022-12-05 15:00:00|566.95|557.85|558.8|549.7|566.95|557.85|557.47|548.37|6315
1670256000000|2022-12-05 16:00:00|558.75|549.65|557.83|548.73|559.94|550.84|555.96|546.86|5041
1670259600000|2022-12-05 17:00:00|557.85|548.75|560|550.9|561.04|551.94|556.91|547.81|4281
1670263200000|2022-12-05 18:00:00|559.92|550.82|558.93|549.83|561.3|552.2|558.6|549.5|3479
1670266800000|2022-12-05 19:00:00|558.85|549.75|551.98|542.88|559.18|550.08|548.45|539.35|5499
1670270400000|2022-12-05 20:00:00|552.07|542.97|552.82|543.72|553.05|543.95|549.75|540.65|4005
1670274000000|2022-12-05 21:00:00|552.86|543.76|554.01|544.91|555.08|545.98|552.7|543.6|2860
1670277600000|2022-12-05 22:00:00|553.99|544.89|553.14|544.04|554.29|545.19|552.65|543.55|1164
1670281200000|2022-12-05 23:00:00|553.06|543.96|553.35|544.25|554.05|544.95|550.7|541.6|2836
1670284800000|2022-12-06 00:00:00|553.36|544.26|553.99|544.89|554.15|545.05|551.15|542.05|4327
1670288400000|2022-12-06 01:00:00|554.04|544.94|554.85|545.75|555.95|546.85|553.95|544.85|3753
1670292000000|2022-12-06 02:00:00|554.96|545.86|554.27|545.17|555.61|546.51|554.2|545.1|3455
1670295600000|2022-12-06 03:00:00|554.26|545.16|554.1|545|555.49|546.39|554.04|544.94|3094
1670299200000|2022-12-06 04:00:00|554.05|544.95|553.42|544.32|554.44|545.34|551.65|542.55|3721
1670302800000|2022-12-06 05:00:00|553.4|544.3|552.15|543.05|553.45|544.35|551.44|542.34|2609
1670306400000|2022-12-06 06:00:00|552.18|543.08|553.05|543.95|553.63|544.53|551.49|542.39|2863
1670310000000|2022-12-06 07:00:00|553.15|544.05|553.42|544.32|553.65|544.55|552.54|543.44|2748
1670313600000|2022-12-06 08:00:00|553.41|544.31|554.27|545.17|554.75|545.65|551.56|542.46|3260
1670317200000|2022-12-06 09:00:00|554.3|545.2|550.61|541.51|554.3|545.2|550.25|541.15|3598
1670320800000|2022-12-06 10:00:00|550.5|541.4|550.38|541.28|551.22|542.12|548.76|539.66|3849
1670324400000|2022-12-06 11:00:00|550.41|541.31|551.23|542.13|551.25|542.15|547.06|537.96|3660
1670328000000|2022-12-06 12:00:00|551.21|542.11|553.13|544.03|553.45|544.35|550.95|541.85|3587
1670331600000|2022-12-06 13:00:00|553.14|544.04|553.02|543.92|554.15|545.05|552.25|543.15|3640
1670335200000|2022-12-06 14:00:00|553.01|543.91|551.94|542.84|554.2|545.1|551.45|542.35|4084
1670338800000|2022-12-06 15:00:00|552|542.9|552.27|543.17|553.23|544.13|548.85|539.75|4778
1670342400000|2022-12-06 16:00:00|552.28|543.18|552.03|542.93|553.27|544.17|551.4|542.3|3989
1670346000000|2022-12-06 17:00:00|551.99|542.89|551.35|542.25|552.43|543.33|550.2|541.1|4468
1670349600000|2022-12-06 18:00:00|551.37|542.27|552.1|543|552.52|543.42|549.3|540.2|4605
1670353200000|2022-12-06 19:00:00|552.05|542.95|551.3|542.2|552.38|543.28|550.15|541.05|3944
1670356800000|2022-12-06 20:00:00|551.25|542.15|551.13|542.03|551.49|542.39|549.85|540.75|3335
1670360400000|2022-12-06 21:00:00|551|541.9|551.23|542.13|551.64|542.54|550.85|541.75|2920
1670364000000|2022-12-06 22:00:00|551.21|542.11|549.43|540.33|551.35|542.25|548.21|539.11|989
1670367600000|2022-12-06 23:00:00|549.25|540.15|554.64|545.54|555.62|546.52|549.2|540.1|5572
1670371200000|2022-12-07 00:00:00|554.6|545.5|554.35|545.25|556.8|547.7|553.35|544.25|5217
1670374800000|2022-12-07 01:00:00|554.33|545.23|553.45|544.35|555.5|546.4|552.75|543.65|3705
1670378400000|2022-12-07 02:00:00|553.36|544.26|552.25|543.15|553.75|544.65|550.95|541.85|3141
1670382000000|2022-12-07 03:00:00|552.2|543.1|552.15|543.05|552.52|543.42|551.15|542.05|3034
1670385600000|2022-12-07 04:00:00|552.1|543|552.38|543.28|552.9|543.8|550.8|541.7|3144
1670389200000|2022-12-07 05:00:00|552.41|543.31|550.45|541.35|552.61|543.51|550.03|540.93|3008
1670392800000|2022-12-07 06:00:00|550.5|541.4|543.56|534.46|550.5|541.4|542.34|533.24|4819
1670396400000|2022-12-07 07:00:00|543.53|534.43|530.12|521.02|544.63|535.53|529.63|520.53|8780
1670400000000|2022-12-07 08:00:00|530.02|520.92|532.5|523.4|534.16|525.06|528.41|519.31|6223
1670403600000|2022-12-07 09:00:00|532.45|523.35|535.05|525.95|535.15|526.05|531.86|522.76|5356
1670407200000|2022-12-07 10:00:00|535.12|526.02|537.3|528.2|538.02|528.92|534.6|525.5|4581
1670410800000|2022-12-07 11:00:00|537.34|528.24|535.02|525.92|537.37|528.27|533.96|524.86|3677
1670414400000|2022-12-07 12:00:00|535.09|525.99|536|526.9|537.21|528.11|534.31|525.21|4646
1670418000000|2022-12-07 13:00:00|535.93|526.83|538.01|528.91|539.19|530.09|535.65|526.55|5423
1670421600000|2022-12-07 14:00:00|538.16|529.06|536.25|527.15|539.5|530.4|535.9|526.8|5082
1670425200000|2022-12-07 15:00:00|536.3|527.2|537.15|528.05|538.16|529.06|535.15|526.05|4618
1670428800000|2022-12-07 16:00:00|537.19|528.09|536.11|527.01|537.39|528.29|534.85|525.75|4427
1670432400000|2022-12-07 17:00:00|536|526.9|533.28|524.18|536.29|527.19|532.9|523.8|3430
1670436000000|2022-12-07 18:00:00|533.38|524.28|532.17|523.07|535.11|526.01|531.7|522.6|3199
1670439600000|2022-12-07 19:00:00|532|522.9|532.4|523.3|533.35|524.25|531.15|522.05|3569
1670443200000|2022-12-07 20:00:00|532.43|523.33|530.16|521.06|532.55|523.45|530.05|520.95|4448
1670446800000|2022-12-07 21:00:00|530.2|521.1|532.23|523.13|532.38|523.28|530.1|521|3346
1670450400000|2022-12-07 22:00:00|532.2|523.1|533.1|524|534.44|525.34|530.89|521.79|1349
1670454000000|2022-12-07 23:00:00|533.16|524.06|534.1|525|535.28|526.18|532.23|523.13|3559
1670457600000|2022-12-08 00:00:00|534.2|525.1|532.05|522.95|536.07|526.97|531.95|522.85|5015
1670461200000|2022-12-08 01:00:00|532.07|522.97|532.62|523.52|534.46|525.36|530.85|521.75|4474
1670464800000|2022-12-08 02:00:00|532.67|523.57|534.93|525.83|536.82|527.72|531.23|522.13|5099
1670468400000|2022-12-08 03:00:00|535|525.9|535.19|526.09|536.82|527.72|534.85|525.75|4843
1670472000000|2022-12-08 04:00:00|535.14|526.04|533.42|524.32|535.43|526.33|532.85|523.75|3957
1670475600000|2022-12-08 05:00:00|533.35|524.25|533.9|524.8|534.42|525.32|532.07|522.97|3428
1670479200000|2022-12-08 06:00:00|533.95|524.85|533.4|524.3|534.19|525.09|532.6|523.5|3139
1670482800000|2022-12-08 07:00:00|533.35|524.25|534.17|525.07|535|525.9|533.35|524.25|4084
1670486400000|2022-12-08 08:00:00|534.15|525.05|535.33|526.23|536.38|527.28|534.15|525.05|3155
1670490000000|2022-12-08 09:00:00|535.38|526.28|533.15|524.05|535.75|526.65|532.65|523.55|3319
1670493600000|2022-12-08 10:00:00|533.1|524|534.21|525.11|535.25|526.15|532.7|523.6|2967
1670497200000|2022-12-08 11:00:00|534.27|525.17|536.2|527.1|537.01|527.91|529.83|520.73|4873
1670500800000|2022-12-08 12:00:00|536.04|526.94|534.8|525.7|536.92|527.82|533.8|524.7|4969
1670504400000|2022-12-08 13:00:00|534.85|525.75|536.3|527.2|536.5|527.4|533.75|524.65|4301
1670508000000|2022-12-08 14:00:00|536.17|527.07|536.15|527.05|537.39|528.29|533.95|524.85|4760
1670511600000|2022-12-08 15:00:00|536.07|526.97|536.39|527.29|538.13|529.03|535.24|526.14|4827
1670515200000|2022-12-08 16:00:00|536.27|527.17|536.25|527.15|536.5|527.4|534.95|525.85|2765
1670518800000|2022-12-08 17:00:00|536.12|527.02|536.85|527.75|537.25|528.15|535.65|526.55|2587
1670522400000|2022-12-08 18:00:00|536.9|527.8|544.7|535.6|547.11|538.01|536.18|527.08|5092
1670526000000|2022-12-08 19:00:00|544.65|535.55|549.8|540.7|550.55|541.45|544.15|535.05|4523
1670529600000|2022-12-08 20:00:00|550.15|541.05|545.87|536.77|550.23|541.13|544.9|535.8|2723
1670533200000|2022-12-08 21:00:00|545.83|536.73|546.14|537.04|546.4|537.3|545.14|536.04|1830
1670536800000|2022-12-08 22:00:00|546.12|537.02|547.07|537.97|547.38|538.28|545.8|536.7|706
1670540400000|2022-12-08 23:00:00|546.8|537.7|547.47|538.37|548.7|539.6|546.6|537.5|3241
1670544000000|2022-12-09 00:00:00|547.45|538.35|546.22|537.12|548.43|539.33|545.18|536.08|3584
1670547600000|2022-12-09 01:00:00|546.16|537.06|547.2|538.1|548.5|539.4|545.85|536.75|4404
1670551200000|2022-12-09 02:00:00|547.22|538.12|545.9|536.8|547.5|538.4|545.27|536.17|2774
1670554800000|2022-12-09 03:00:00|546.05|536.95|545.2|536.1|546.2|537.1|544|534.9|2501
1670558400000|2022-12-09 04:00:00|545.06|535.96|544.59|535.49|545.7|536.6|544.06|534.96|3386
1670562000000|2022-12-09 05:00:00|544.45|535.35|543.38|534.28|544.6|535.5|543.3|534.2|2685
1670565600000|2022-12-09 06:00:00|543.5|534.4|544.33|535.23|544.45|535.35|542.95|533.85|2842
1670569200000|2022-12-09 07:00:00|544.35|535.25|545.65|536.55|546.35|537.25|544.25|535.15|2491
1670572800000|2022-12-09 08:00:00|545.93|536.83|545.19|536.09|546.02|536.92|543.75|534.65|2658
1670576400000|2022-12-09 09:00:00|545.1|536|545.38|536.28|546.38|537.28|544.75|535.65|3217
1670580000000|2022-12-09 10:00:00|545.28|536.18|544.26|535.16|546.35|537.25|543.55|534.45|3587
1670583600000|2022-12-09 11:00:00|544.35|535.25|544.35|535.25|544.8|535.7|543.22|534.12|2760
1670587200000|2022-12-09 12:00:00|544.2|535.1|544.29|535.19|546.55|537.45|540.85|531.75|4245
1670590800000|2022-12-09 13:00:00|544.25|535.15|540.47|531.37|544.6|535.5|538.28|529.18|6297
1670594400000|2022-12-09 14:00:00|540.52|531.42|538.5|529.4|540.65|531.55|536|526.9|5934
1670598000000|2022-12-09 15:00:00|538.54|529.44|539.99|530.89|540.1|531|537.75|528.65|4520
1670601600000|2022-12-09 16:00:00|539.9|530.8|537.29|528.19|540.47|531.37|536.93|527.83|3746
1670605200000|2022-12-09 17:00:00|537.34|528.24|537.1|528|537.67|528.57|535.8|526.7|3210
1670608800000|2022-12-09 18:00:00|536.98|527.88|532.58|523.48|537.1|528|532.4|523.3|4253
1670612400000|2022-12-09 19:00:00|532.4|523.3|532.47|523.37|533.16|524.06|530.55|521.45|4716
1670616000000|2022-12-09 20:00:00|532.42|523.32|532.4|523.3|533.63|524.53|531.95|522.85|4118
1670619600000|2022-12-09 21:00:00|532.41|523.31|532.17|523.07|533.27|524.17|531.57|522.47|2350
1670659200000|2022-12-10 08:00:00|533.2|524.1|532.35|523.25|533.22|524.12|531.9|522.8|255
1670662800000|2022-12-10 09:00:00|532.31|523.21|532.39|523.29|532.46|523.36|530.72|521.62|610
1670666400000|2022-12-10 10:00:00|532.4|523.3|534.3|525.2|534.56|525.46|532.23|523.13|611
1670670000000|2022-12-10 11:00:00|534.23|525.13|534.26|525.16|534.36|525.26|533.83|524.73|647
1670673600000|2022-12-10 12:00:00|534.24|525.14|533.13|524.03|534.33|525.23|532.92|523.82|457
1670677200000|2022-12-10 13:00:00|533.23|524.13|533.37|524.27|533.9|524.8|531.96|522.86|648
1670680800000|2022-12-10 14:00:00|533.28|524.18|534.15|525.05|534.97|525.87|532.98|523.88|667
1670684400000|2022-12-10 15:00:00|534.14|525.04|536.37|527.27|536.41|527.31|533.91|524.81|1206
1670688000000|2022-12-10 16:00:00|536.39|527.29|535.3|526.2|537.15|528.05|534.83|525.73|783
1670691600000|2022-12-10 17:00:00|535.31|526.21|534.94|525.84|535.54|526.44|534.33|525.23|636
1670695200000|2022-12-10 18:00:00|534.93|525.83|535.21|526.11|535.74|526.64|533.91|524.81|496
1670698800000|2022-12-10 19:00:00|535.18|526.08|534.94|525.84|535.27|526.17|534.6|525.5|357
1670702400000|2022-12-10 20:00:00|534.91|525.81|534.19|525.09|535.02|525.92|534.01|524.91|464
1670706000000|2022-12-10 21:00:00|534.14|525.04|531.46|522.36|534.19|525.09|531.38|522.28|805
1670709600000|2022-12-10 22:00:00|531.45|522.35|531.47|522.37|532.09|522.99|530.79|521.69|637
1670713200000|2022-12-10 23:00:00|531.48|522.38|532.23|523.13|532.27|523.17|530.88|521.78|952
1670716800000|2022-12-11 00:00:00|532.19|523.09|533.02|523.92|533.18|524.08|531.71|522.61|984
1670720400000|2022-12-11 01:00:00|533.04|523.94|533.35|524.25|533.47|524.37|532.83|523.73|1052
1670724000000|2022-12-11 02:00:00|533.34|524.24|533.05|523.95|533.41|524.31|532.39|523.29|549
1670727600000|2022-12-11 03:00:00|533.07|523.97|533.26|524.16|533.47|524.37|532.96|523.86|633
1670731200000|2022-12-11 04:00:00|533.27|524.17|533.3|524.2|533.35|524.25|532.39|523.29|539
1670734800000|2022-12-11 05:00:00|533.28|524.18|534.07|524.97|534.17|525.07|532.99|523.89|632
1670738400000|2022-12-11 06:00:00|534.08|524.98|533.76|524.66|534.49|525.39|533.68|524.58|716
1670742000000|2022-12-11 07:00:00|533.77|524.67|532.3|523.2|533.79|524.69|532.09|522.99|559
1670745600000|2022-12-11 08:00:00|532.21|523.11|532.46|523.36|532.52|523.42|531.91|522.81|520
1670749200000|2022-12-11 09:00:00|532.47|523.37|532.12|523.02|532.47|523.37|531.83|522.73|248
1670752800000|2022-12-11 10:00:00|532.09|522.99|532.23|523.13|532.41|523.31|531.9|522.8|449
1670756400000|2022-12-11 11:00:00|532.2|523.1|532.34|523.24|532.35|523.25|531.83|522.73|340
1670760000000|2022-12-11 12:00:00|532.35|523.25|533.15|524.05|533.34|524.24|532.04|522.94|513
1670763600000|2022-12-11 13:00:00|533.07|523.97|532.45|523.35|533.47|524.37|532.23|523.13|508
1670767200000|2022-12-11 14:00:00|532.44|523.34|533.29|524.19|533.31|524.21|531.4|522.3|577
1670770800000|2022-12-11 15:00:00|533.24|524.14|534.13|525.03|534.29|525.19|532.81|523.71|699
1670774400000|2022-12-11 16:00:00|534.14|525.04|533.43|524.33|534.51|525.41|532.85|523.75|814
1670778000000|2022-12-11 17:00:00|533.45|524.35|534.29|525.19|534.31|525.21|533.43|524.33|667
1670781600000|2022-12-11 18:00:00|534.3|525.2|535.18|526.08|535.19|526.09|533.23|524.13|1164
1670785200000|2022-12-11 19:00:00|535.2|526.1|533.93|524.83|536.81|527.71|532.43|523.33|1706
1670788800000|2022-12-11 20:00:00|533.95|524.85|524.32|515.22|533.95|524.85|518.03|508.93|2971
1670792400000|2022-12-11 21:00:00|524.27|515.17|523.57|514.47|524.77|515.67|522.18|513.08|1429
1670796000000|2022-12-11 22:00:00|523.54|514.44|520.3|511.2|525.28|516.18|517.97|508.87|2225
1670799600000|2022-12-11 23:00:00|520.25|511.15|521.09|511.99|522.53|513.43|519.7|510.6|4586
1670803200000|2022-12-12 00:00:00|521.04|511.94|518.38|509.28|521.07|511.97|516.97|507.87|6255
1670806800000|2022-12-12 01:00:00|518.41|509.31|520.25|511.15|520.45|511.35|517.55|508.45|3898
1670810400000|2022-12-12 02:00:00|520.2|511.1|511.35|502.25|520.22|511.12|506.07|496.97|4597
1670814000000|2022-12-12 03:00:00|511.26|502.16|514.03|504.93|514.22|505.12|510.06|500.96|5861
1670817600000|2022-12-12 04:00:00|514.01|504.91|516.22|507.12|516.4|507.3|513.14|504.04|3730
1670821200000|2022-12-12 05:00:00|516.2|507.1|518.91|509.81|519.07|509.97|515.87|506.77|3506
1670824800000|2022-12-12 06:00:00|518.8|509.7|517.25|508.15|519.12|510.02|515.75|506.65|2757
1670828400000|2022-12-12 07:00:00|517.12|508.02|517|507.9|519.03|509.93|516.85|507.75|3658
1670832000000|2022-12-12 08:00:00|517.1|508|518.01|508.91|518.13|509.03|516.1|507|4277
1670835600000|2022-12-12 09:00:00|517.97|508.87|518.27|509.17|519.02|509.92|517.7|508.6|3932
1670839200000|2022-12-12 10:00:00|518.25|509.15|519.6|510.5|520.17|511.07|517.95|508.85|3595
1670842800000|2022-12-12 11:00:00|519.65|510.55|520.2|511.1|520.43|511.33|519.55|510.45|2877
1670846400000|2022-12-12 12:00:00|520.25|511.15|517.99|508.89|520.5|511.4|516.27|507.17|5686
1670850000000|2022-12-12 13:00:00|517.92|508.82|517.45|508.35|519.31|510.21|516.85|507.75|3544
1670853600000|2022-12-12 14:00:00|517.35|508.25|518.15|509.05|519.44|510.34|516.45|507.35|4535
1670857200000|2022-12-12 15:00:00|518.35|509.25|517.37|508.27|519.42|510.32|517.15|508.05|3937
1670860800000|2022-12-12 16:00:00|517.42|508.32|518|508.9|519.2|510.1|517.37|508.27|2503
1670864400000|2022-12-12 17:00:00|517.94|508.84|517.93|508.83|518.4|509.3|517.17|508.07|3007
1670868000000|2022-12-12 18:00:00|517.9|508.8|518.28|509.18|518.41|509.31|517.07|507.97|2723
1670871600000|2022-12-12 19:00:00|518.2|509.1|517.35|508.25|518.37|509.27|516.25|507.15|3008
1670875200000|2022-12-12 20:00:00|517.43|508.33|519.8|510.7|520.15|511.05|516.9|507.8|3902
1670878800000|2022-12-12 21:00:00|520.05|510.95|522.31|513.21|522.7|513.6|519.05|509.95|5246
1670882400000|2022-12-12 22:00:00|522.32|513.22|520.5|511.4|524.96|515.86|520.22|511.12|907
1670886000000|2022-12-12 23:00:00|520.55|511.45|522.1|513|522.35|513.25|520.15|511.05|3368
1670889600000|2022-12-13 00:00:00|522.28|513.18|520.45|511.35|523.5|514.4|520.05|510.95|4477
1670893200000|2022-12-13 01:00:00|520.2|511.1|519.2|510.1|521.05|511.95|518.8|509.7|3552
1670896800000|2022-12-13 02:00:00|519.13|510.03|518.38|509.28|519.53|510.43|517.24|508.14|3381
1670900400000|2022-12-13 03:00:00|518.35|509.25|516.33|507.23|519.13|510.03|515.9|506.8|4237
1670904000000|2022-12-13 04:00:00|516.23|507.13|517.18|508.08|517.18|508.08|512.8|503.7|4277
1670907600000|2022-12-13 05:00:00|516.95|507.85|516.89|507.79|517.2|508.1|515.6|506.5|2905
1670911200000|2022-12-13 06:00:00|516.87|507.77|512.46|503.36|517.46|508.36|512.32|503.22|4558
1670914800000|2022-12-13 07:00:00|512.45|503.35|511.15|502.05|512.68|503.58|504.12|495.02|7799
1670918400000|2022-12-13 08:00:00|511.2|502.1|511.78|502.68|513.27|504.17|510.6|501.5|3803
1670922000000|2022-12-13 09:00:00|511.74|502.64|517.15|508.05|518.47|509.37|511.15|502.05|3520
1670925600000|2022-12-13 10:00:00|517.25|508.15|517.87|508.77|520.51|511.41|516.75|507.65|6418
1670929200000|2022-12-13 11:00:00|517.8|508.7|519.95|510.85|520.38|511.28|517.8|508.7|4813
1670932800000|2022-12-13 12:00:00|520.14|511.04|519.9|510.8|521.75|512.65|519.25|510.15|5731
1670936400000|2022-12-13 13:00:00|519.88|510.78|536.1|527|536.12|527.02|518.95|509.85|8267
1670940000000|2022-12-13 14:00:00|536.09|526.99|534.13|525.03|538.58|529.48|532.91|523.81|4719
1670943600000|2022-12-13 15:00:00|534.19|525.09|530.85|521.75|535.29|526.19|530.03|520.93|3430
1670947200000|2022-12-13 16:00:00|530.86|521.76|531|521.9|532.55|523.45|530.13|521.03|2019
1670950800000|2022-12-13 17:00:00|530.97|521.87|526.83|517.73|532.32|523.22|525.93|516.83|3229
1670954400000|2022-12-13 18:00:00|526.82|517.72|529|519.9|529.25|520.15|526.56|517.46|1783
1670958000000|2022-12-13 19:00:00|528.99|519.89|530.06|520.96|531.26|522.16|528.74|519.64|1297
1670961600000|2022-12-13 20:00:00|529.97|520.87|530.39|521.29|531.23|522.13|529.76|520.66|1180
1670965200000|2022-12-13 21:00:00|530.36|521.26|531.89|522.79|532.36|523.26|530.31|521.21|1315
1670968800000|2022-12-13 22:00:00|531.91|522.81|531.98|522.88|532.78|523.68|530.73|521.63|832
1670972400000|2022-12-13 23:00:00|532.1|523|533.21|524.11|533.35|524.25|531.7|522.6|3498
1670976000000|2022-12-14 00:00:00|533.22|524.12|534.2|525.1|535.76|526.66|532.3|523.2|4966
1670979600000|2022-12-14 01:00:00|534.14|525.04|531.96|522.86|535.12|526.02|531.95|522.85|3288
1670983200000|2022-12-14 02:00:00|531.99|522.89|531.99|522.89|532.28|523.18|530.65|521.55|3152
1670986800000|2022-12-14 03:00:00|532.01|522.91|532.7|523.6|534.86|525.76|531.99|522.89|3639
1670990400000|2022-12-14 04:00:00|532.79|523.69|532.03|522.93|533.45|524.35|530.85|521.75|3172
1670994000000|2022-12-14 05:00:00|532.08|522.98|532.81|523.71|532.92|523.82|530.95|521.85|3566
1670997600000|2022-12-14 06:00:00|532.86|523.76|533.32|524.22|533.96|524.86|531.65|522.55|4101
1671001200000|2022-12-14 07:00:00|533.34|524.24|533.88|524.78|535.34|526.24|532.49|523.39|4666
1671004800000|2022-12-14 08:00:00|533.95|524.85|534.1|525|535.45|526.35|533.3|524.2|3210
1671008400000|2022-12-14 09:00:00|534.15|525.05|532.45|523.35|534.49|525.39|531.4|522.3|2810
1671012000000|2022-12-14 10:00:00|532.46|523.36|534.02|524.92|534.34|525.24|531.95|522.85|3355
1671015600000|2022-12-14 11:00:00|534.04|524.94|535.1|526|535.73|526.63|533.7|524.6|3197
1671019200000|2022-12-14 12:00:00|535.15|526.05|536.7|527.6|537.7|528.6|534.7|525.6|4366
1671022800000|2022-12-14 13:00:00|536.8|527.7|534.38|525.28|537.15|528.05|533.7|524.6|3599
1671026400000|2022-12-14 14:00:00|534.35|525.25|538|528.9|538.36|529.26|533.65|524.55|4708
1671030000000|2022-12-14 15:00:00|538.05|528.95|538.72|529.62|539.46|530.36|537.4|528.3|4159
1671033600000|2022-12-14 16:00:00|538.71|529.61|535.12|526.02|540.22|531.12|534.5|525.4|4341
1671037200000|2022-12-14 17:00:00|535.13|526.03|534.1|525|536.57|527.47|534.1|525|2712
1671040800000|2022-12-14 18:00:00|534.08|524.98|533.25|524.15|538.9|529.8|532.15|523.05|4418
1671044400000|2022-12-14 19:00:00|533.15|524.05|525.65|516.55|535.9|526.8|521.46|512.36|8279
1671048000000|2022-12-14 20:00:00|525.6|516.5|525.2|516.1|528.6|519.5|522.29|513.19|4763
1671051600000|2022-12-14 21:00:00|525.18|516.08|525.86|516.76|526.7|517.6|525|515.9|1623
1671055200000|2022-12-14 22:00:00|525.89|516.79|526.15|517.05|526.4|517.3|525.3|516.2|1455
1671058800000|2022-12-14 23:00:00|526.18|517.08|526.09|516.99|526.6|517.5|524.7|515.6|1884
1671062400000|2022-12-15 00:00:00|526.05|516.95|524.2|515.1|526.55|517.45|523.9|514.8|1746
1671066000000|2022-12-15 01:00:00|524.23|515.13|518.8|509.7|525.2|516.1|516.4|507.3|3332
1671069600000|2022-12-15 02:00:00|518.75|509.65|520.5|511.4|520.59|511.49|516.5|507.4|3199
1671073200000|2022-12-15 03:00:00|520.44|511.34|522.09|512.99|523.15|514.05|520.4|511.3|1587
1671076800000|2022-12-15 04:00:00|522.14|513.04|522.09|512.99|522.41|513.31|520.8|511.7|1357
1671080400000|2022-12-15 05:00:00|522.06|512.96|521.99|512.89|522.62|513.52|520.74|511.64|1556
1671084000000|2022-12-15 06:00:00|521.95|512.85|521.45|512.35|523.27|514.17|521.3|512.2|1832
1671087600000|2022-12-15 07:00:00|521.39|512.29|522.5|513.4|523.69|514.59|520.85|511.75|1593
1671091200000|2022-12-15 08:00:00|522.55|513.45|523|513.9|524.49|515.39|521.9|512.8|1116
1671094800000|2022-12-15 09:00:00|523.11|514.01|525.35|516.25|525.47|516.37|522.55|513.45|1360
1671098400000|2022-12-15 10:00:00|525.31|516.21|524.6|515.5|525.35|516.25|523.71|514.61|1383
1671102000000|2022-12-15 11:00:00|524.7|515.6|526.5|517.4|526.8|517.7|523.9|514.8|1581
1671105600000|2022-12-15 12:00:00|526.3|517.2|528.68|519.58|529|519.9|524.6|515.5|1547
1671109200000|2022-12-15 13:00:00|528.7|519.6|526.8|517.7|528.99|519.89|525.65|516.55|3533
1671112800000|2022-12-15 14:00:00|526.84|517.74|526.15|517.05|527.1|518|524.64|515.54|3355
1671116400000|2022-12-15 15:00:00|526.16|517.06|526.37|517.27|529.9|520.8|525.7|516.6|3084
1671120000000|2022-12-15 16:00:00|526.38|517.28|525.3|516.2|526.86|517.76|523.9|514.8|3953
1671123600000|2022-12-15 17:00:00|525.24|516.14|523.4|514.3|525.44|516.34|522.2|513.1|2625
1671127200000|2022-12-15 18:00:00|523.3|514.2|521.69|512.59|523.5|514.4|519.63|510.53|3856
1671130800000|2022-12-15 19:00:00|521.7|512.6|526.04|516.94|526.86|517.76|521.33|512.23|3960
1671134400000|2022-12-15 20:00:00|526.1|517|525.4|516.3|526.21|517.11|524.8|515.7|3286
1671138000000|2022-12-15 21:00:00|525.36|516.26|528.15|519.05|529.2|520.1|524.55|515.45|3123
1671141600000|2022-12-15 22:00:00|528.12|519.02|526.97|517.87|528.12|519.02|525.11|516.01|2077
1671145200000|2022-12-15 23:00:00|527|517.9|527.7|518.6|528.19|519.09|525.55|516.45|3692
1671148800000|2022-12-16 00:00:00|527.75|518.65|528.65|519.55|529.59|520.49|525.95|516.85|3127
1671152400000|2022-12-16 01:00:00|528.81|519.71|525.3|516.2|529.45|520.35|525.05|515.95|1537
1671156000000|2022-12-16 02:00:00|525.35|516.25|525.55|516.45|526.9|517.8|525.35|516.25|1743
1671159600000|2022-12-16 03:00:00|525.5|516.4|526.1|517|526.39|517.29|525.3|516.2|1688
1671163200000|2022-12-16 04:00:00|526.15|517.05|524.77|515.67|526.19|517.09|524.7|515.6|1742
1671166800000|2022-12-16 05:00:00|524.7|515.6|525.05|515.95|525.1|516|523.2|514.1|1402
1671170400000|2022-12-16 06:00:00|525|515.9|525.8|516.7|525.95|516.85|524.3|515.2|2229
1671174000000|2022-12-16 07:00:00|525.85|516.75|527.95|518.85|528.8|519.7|525.85|516.75|3815
1671177600000|2022-12-16 08:00:00|528|518.9|520.65|511.55|529.55|520.45|519.59|510.49|4281
1671181200000|2022-12-16 09:00:00|520.6|511.5|516.2|507.1|520.6|511.5|511.5|502.4|8140
1671184800000|2022-12-16 10:00:00|516.17|507.07|515.85|506.75|516.65|507.55|514.32|505.22|6677
1671188400000|2022-12-16 11:00:00|515.75|506.65|514.5|505.4|516.24|507.14|513.9|504.8|4307
1671192000000|2022-12-16 12:00:00|514.45|505.35|514.3|505.2|514.6|505.5|511.9|502.8|3313
1671195600000|2022-12-16 13:00:00|514.35|505.25|509.95|500.85|514.37|505.27|508.27|499.17|3731
1671199200000|2022-12-16 14:00:00|509.94|500.84|512.7|503.6|513.34|504.24|506.3|497.2|6126
1671202800000|2022-12-16 15:00:00|512.68|503.58|509.75|500.65|512.7|503.6|508.25|499.15|4592
1671206400000|2022-12-16 16:00:00|509.7|500.6|505.95|496.85|509.95|500.85|504.6|495.5|4775
1671210000000|2022-12-16 17:00:00|505.9|496.8|507|497.9|509.7|500.6|505.65|496.55|3131
1671213600000|2022-12-16 18:00:00|507.05|497.95|507.5|498.4|508.4|499.3|506.7|497.6|2163
1671217200000|2022-12-16 19:00:00|507.46|498.36|508.63|499.53|508.75|499.65|506.5|497.4|1960
1671220800000|2022-12-16 20:00:00|508.6|499.5|509|499.9|510.2|501.1|507.8|498.7|2667
1671224400000|2022-12-16 21:00:00|509.05|499.95|500.66|491.56|509.3|500.2|497.79|488.69|1603
1671264000000|2022-12-17 08:00:00|474.7|465.6|473.5|464.4|475.2|466.1|472.7|463.6|4455
1671267600000|2022-12-17 09:00:00|473.55|464.45|471.83|462.73|474|464.9|471.5|462.4|3141
1671271200000|2022-12-17 10:00:00|471.82|462.72|473.9|464.8|474.73|465.63|470.7|461.6|3504
1671274800000|2022-12-17 11:00:00|473.87|464.77|472.3|463.2|474.95|465.85|471.06|461.96|4256
1671278400000|2022-12-17 12:00:00|472.5|463.4|472.42|463.32|473.95|464.85|471.5|462.4|3977
1671282000000|2022-12-17 13:00:00|472.3|463.2|471.95|462.85|473.38|464.28|471.4|462.3|3943
1671285600000|2022-12-17 14:00:00|471.92|462.82|471.41|462.31|473.55|464.45|471.2|462.1|4509
1671289200000|2022-12-17 15:00:00|471.42|462.32|473.73|464.63|474.69|465.59|471.25|462.15|4002
1671292800000|2022-12-17 16:00:00|473.5|464.4|472.37|463.27|473.68|464.58|472|462.9|2908
1671296400000|2022-12-17 17:00:00|472.35|463.25|471.6|462.5|472.65|463.55|470.09|460.99|3975
1671300000000|2022-12-17 18:00:00|471.7|462.6|472.69|463.59|473.41|464.31|471.3|462.2|3601
1671303600000|2022-12-17 19:00:00|472.55|463.45|471.9|462.8|473.88|464.78|471.3|462.2|2724
1671307200000|2022-12-17 20:00:00|471.86|462.76|471.79|462.69|472.4|463.3|471.1|462|2036
1671310800000|2022-12-17 21:00:00|471.85|462.75|472.6|463.5|473.14|464.04|471.4|462.3|2545
1671314400000|2022-12-17 22:00:00|472.55|463.45|475.3|466.2|476.85|467.75|471.95|462.85|2302
1671318000000|2022-12-17 23:00:00|475.35|466.25|475.43|466.33|476.55|467.45|473.3|464.2|4257
1671321600000|2022-12-18 00:00:00|475.45|466.35|473.15|464.05|476.2|467.1|472.6|463.5|3819
1671325200000|2022-12-18 01:00:00|473.13|464.03|472.56|463.46|473.15|464.05|471.6|462.5|1901
1671328800000|2022-12-18 02:00:00|472.58|463.48|473.5|464.4|473.9|464.8|472.2|463.1|1756
1671332400000|2022-12-18 03:00:00|473.56|464.46|473.6|464.5|473.7|464.6|472.95|463.85|181
1671336000000|2022-12-18 04:00:00|473.5|464.4|474.1|465|475.3|466.2|473.1|464|194
1671339600000|2022-12-18 05:00:00|474.2|465.1|473.1|464|474.4|465.3|473.1|464|289
1671343200000|2022-12-18 06:00:00|473.15|464.05|472.8|463.7|473.3|464.2|472.25|463.15|658
1671346800000|2022-12-18 07:00:00|472.94|463.84|472.8|463.7|473.3|464.2|472.7|463.6|71
1671350400000|2022-12-18 08:00:00|472.7|463.6|472.75|463.65|473.1|464|472.3|463.2|447
1671354000000|2022-12-18 09:00:00|472.71|463.61|469.4|460.3|472.71|463.61|467.4|458.3|427
1671357600000|2022-12-18 10:00:00|469.35|460.25|470.3|461.2|470.82|461.72|468.7|459.6|258
1671361200000|2022-12-18 11:00:00|470.2|461.1|469.6|460.5|471.4|462.3|469.6|460.5|173
1671364800000|2022-12-18 12:00:00|469.7|460.6|470.5|461.4|471.2|462.1|469.7|460.6|272
1671368400000|2022-12-18 13:00:00|470.46|461.36|469.4|460.3|470.5|461.4|469.2|460.1|143
1671372000000|2022-12-18 14:00:00|469.3|460.2|468.87|459.77|469.9|460.8|468.26|459.16|442
1671375600000|2022-12-18 15:00:00|468.88|459.78|466.9|457.8|469|459.9|466.9|457.8|249
1671379200000|2022-12-18 16:00:00|466.8|457.7|468.6|459.5|468.6|459.5|466.4|457.3|220
1671382800000|2022-12-18 17:00:00|468.7|459.6|470.5|461.4|470.6|461.5|468.4|459.3|185
1671386400000|2022-12-18 18:00:00|470.6|461.5|471.1|462|473.15|464.05|469.4|460.3|1353
1671390000000|2022-12-18 19:00:00|471.07|461.97|471.2|462.1|471.79|462.69|469.9|460.8|1987
1671393600000|2022-12-18 20:00:00|471.15|462.05|472.41|463.31|473.2|464.1|470.55|461.45|658
1671397200000|2022-12-18 21:00:00|472.4|463.3|470.02|460.92|472.4|463.3|469.69|460.59|882
1671400800000|2022-12-18 22:00:00|469.93|460.83|471.21|462.11|472.93|463.83|469.19|460.09|1392
1671404400000|2022-12-18 23:00:00|471.26|462.16|470.21|461.11|474.35|465.25|469.86|460.76|1762
1671408000000|2022-12-19 00:00:00|470.26|461.16|473.25|464.15|474.99|465.89|468.95|459.85|1851
1671411600000|2022-12-19 01:00:00|473.26|464.16|473.6|464.5|475.1|466|472.7|463.6|2162
1671415200000|2022-12-19 02:00:00|473.65|464.55|470.5|461.4|473.7|464.6|469.55|460.45|2347
1671418800000|2022-12-19 03:00:00|470.45|461.35|465.2|456.1|470.6|461.5|461.7|452.6|3038
1671422400000|2022-12-19 04:00:00|465.15|456.05|467.6|458.5|468.5|459.4|464.6|455.5|1783
1671426000000|2022-12-19 05:00:00|467.65|458.55|466.2|457.1|468.29|459.19|465.9|456.8|1804
1671429600000|2022-12-19 06:00:00|466.1|457|467.81|458.71|467.85|458.75|465.9|456.8|2474
1671433200000|2022-12-19 07:00:00|467.9|458.8|466.36|457.26|468.3|459.2|465.2|456.1|2653
1671436800000|2022-12-19 08:00:00|466.3|457.2|466.82|457.72|467.5|458.4|465.3|456.2|4217
1671440400000|2022-12-19 09:00:00|466.91|457.81|466.4|457.3|467.84|458.74|466.2|457.1|4034
1671444000000|2022-12-19 10:00:00|466.52|457.42|467.4|458.3|468.48|459.38|466.1|457|3651
1671447600000|2022-12-19 11:00:00|467.1|458|466.9|457.8|468|458.9|466.6|457.5|2536
1671451200000|2022-12-19 12:00:00|467|457.9|468.33|459.23|469|459.9|466.4|457.3|1939
1671454800000|2022-12-19 13:00:00|468.36|459.26|467.6|458.5|469.85|460.75|467.08|457.98|1768
1671458400000|2022-12-19 14:00:00|467.55|458.45|468.68|459.58|469.5|460.4|464.7|455.6|2913
1671462000000|2022-12-19 15:00:00|468.7|459.6|466.56|457.46|469.9|460.8|466.5|457.4|3344
1671465600000|2022-12-19 16:00:00|466.5|457.4|462.5|453.4|467.05|457.95|461.08|451.98|5795
1671469200000|2022-12-19 17:00:00|462.6|453.5|458.55|449.45|463.06|453.96|455.25|446.15|5961
1671472800000|2022-12-19 18:00:00|458.5|449.4|452.95|443.85|459.8|450.7|450.8|441.7|4920
1671476400000|2022-12-19 19:00:00|452.92|443.82|456.4|447.3|457.4|448.3|452.5|443.4|3967
1671480000000|2022-12-19 20:00:00|456.37|447.27|458.2|449.1|458.3|449.2|455.6|446.5|2058
1671483600000|2022-12-19 21:00:00|458.15|449.05|457.26|448.16|459.2|450.1|457.26|448.16|2168
1671487200000|2022-12-19 22:00:00|457.24|448.14|452.05|442.95|457.28|448.18|445.91|436.81|3939
1671490800000|2022-12-19 23:00:00|452.02|442.92|452.6|443.5|453.53|444.43|450.05|440.95|4855
1671494400000|2022-12-20 00:00:00|452.58|443.48|455.1|446|455.84|446.74|450.6|441.5|3175
1671498000000|2022-12-20 01:00:00|455|445.9|458.62|449.52|459.83|450.73|454.65|445.55|3234
1671501600000|2022-12-20 02:00:00|458.6|449.5|461.8|452.7|464.03|454.93|457.08|447.98|4616
1671505200000|2022-12-20 03:00:00|461.81|452.71|460.28|451.18|464.2|455.1|459.45|450.35|3431
1671508800000|2022-12-20 04:00:00|460.42|451.32|463.95|454.85|466.34|457.24|459.33|450.23|4057
1671512400000|2022-12-20 05:00:00|464|454.9|464.17|455.07|464.82|455.72|462.87|453.77|3030
1671516000000|2022-12-20 06:00:00|464.16|455.06|466.4|457.3|466.5|457.4|462.88|453.78|2470
1671519600000|2022-12-20 07:00:00|466.43|457.33|465.09|455.99|466.83|457.73|463.82|454.72|1700
1671523200000|2022-12-20 08:00:00|464.97|455.87|466.2|457.1|466.68|457.58|463.54|454.44|1503
1671526800000|2022-12-20 09:00:00|466.16|457.06|466.3|457.2|466.87|457.77|465.13|456.03|1429
1671530400000|2022-12-20 10:00:00|466.39|457.29|465.21|456.11|466.61|457.51|464.9|455.8|2440
1671534000000|2022-12-20 11:00:00|465.18|456.08|465.7|456.6|466.8|457.7|464.78|455.68|2551
1671537600000|2022-12-20 12:00:00|465.75|456.65|465.1|456|467.03|457.93|465.1|456|2241
1671541200000|2022-12-20 13:00:00|465.13|456.03|464.05|454.95|465.4|456.3|462.8|453.7|3181
1671544800000|2022-12-20 14:00:00|464.07|454.97|465.45|456.35|466.72|457.62|460.78|451.68|5332
1671548400000|2022-12-20 15:00:00|465.3|456.2|466.7|457.6|469.9|460.8|465|455.9|4118
1671552000000|2022-12-20 16:00:00|466.75|457.65|464.5|455.4|467.35|458.25|462.7|453.6|3150
1671555600000|2022-12-20 17:00:00|464.4|455.3|463.15|454.05|464.6|455.5|462.9|453.8|2912
1671559200000|2022-12-20 18:00:00|463.19|454.09|463.8|454.7|464.85|455.75|462.17|453.07|3574
1671562800000|2022-12-20 19:00:00|464|454.9|464.4|455.3|465.1|456|463.77|454.67|3106
1671566400000|2022-12-20 20:00:00|464.5|455.4|463.13|454.03|465.2|456.1|462.8|453.7|2676
1671570000000|2022-12-20 21:00:00|463.1|454|464.8|455.7|465.05|455.95|462.85|453.75|1610
1671573600000|2022-12-20 22:00:00|464.79|455.69|465|455.9|465.51|456.41|464.21|455.11|1396
1671577200000|2022-12-20 23:00:00|465.1|456|465.2|456.1|466.75|457.65|465.1|456|2538
1671580800000|2022-12-21 00:00:00|465.3|456.2|462.2|453.1|466.35|457.25|462.05|452.95|4456
1671584400000|2022-12-21 01:00:00|462.1|453|461.75|452.65|463.1|454|461.3|452.2|4278
1671588000000|2022-12-21 02:00:00|461.7|452.6|459.4|450.3|461.8|452.7|459.2|450.1|2709
1671591600000|2022-12-21 03:00:00|459.35|450.25|457.2|448.1|459.5|450.4|456.1|447|3267
1671595200000|2022-12-21 04:00:00|457.3|448.2|454.8|445.7|457.7|448.6|454.6|445.5|2767
1671598800000|2022-12-21 05:00:00|454.79|445.69|455.8|446.7|456.25|447.15|453.03|443.93|3531
1671602400000|2022-12-21 06:00:00|455.75|446.65|456.28|447.18|456.75|447.65|454.6|445.5|2089
1671606000000|2022-12-21 07:00:00|456.3|447.2|456.22|447.12|457.4|448.3|455.8|446.7|1685
1671609600000|2022-12-21 08:00:00|456.1|447|456.7|447.6|458|448.9|451.6|442.5|3920
1671613200000|2022-12-21 09:00:00|456.6|447.5|457.4|448.3|457.55|448.45|455.4|446.3|2363
1671616800000|2022-12-21 10:00:00|457.35|448.25|456.9|447.8|458.2|449.1|456.7|447.6|1419
1671620400000|2022-12-21 11:00:00|456.84|447.74|457|447.9|457.45|448.35|455.5|446.4|1215
1671624000000|2022-12-21 12:00:00|457.05|447.95|454.5|445.4|457.35|448.25|454.29|445.19|2094
1671627600000|2022-12-21 13:00:00|454.7|445.6|453.07|443.97|455.6|446.5|450.34|441.24|2861
1671631200000|2022-12-21 14:00:00|453.05|443.95|450.99|441.89|454.34|445.24|449.61|440.51|4039
1671634800000|2022-12-21 15:00:00|450.96|441.86|453.66|444.56|453.8|444.7|450.35|441.25|3858
1671638400000|2022-12-21 16:00:00|453.6|444.5|452.5|443.4|454.3|445.2|451.85|442.75|2488
1671642000000|2022-12-21 17:00:00|452.44|443.34|452.6|443.5|452.9|443.8|451.5|442.4|2040
1671645600000|2022-12-21 18:00:00|452.5|443.4|451.85|442.75|452.85|443.75|451.26|442.16|1848
1671649200000|2022-12-21 19:00:00|451.8|442.7|450.16|441.06|453.3|444.2|449.1|440|2791
1671652800000|2022-12-21 20:00:00|450.2|441.1|450.8|441.7|451.25|442.15|449.34|440.24|2161
1671656400000|2022-12-21 21:00:00|450.9|441.8|452.93|443.83|452.93|443.83|450.5|441.4|1572
1671660000000|2022-12-21 22:00:00|452.94|443.84|450.65|441.55|453|443.9|450.6|441.5|1012
1671663600000|2022-12-21 23:00:00|450.7|441.6|453.2|444.1|453.3|444.2|449.7|440.6|1678
1671667200000|2022-12-22 00:00:00|453.15|444.05|454.2|445.1|454.2|445.1|451.1|442|2416
1671670800000|2022-12-22 01:00:00|454.25|445.15|452.29|443.19|454.4|445.3|452.09|442.99|3090
1671674400000|2022-12-22 02:00:00|452.2|443.1|453|443.9|453.3|444.2|451.8|442.7|2412
1671678000000|2022-12-22 03:00:00|453.1|444|452.9|443.8|453.39|444.29|452.4|443.3|1818
1671681600000|2022-12-22 04:00:00|453.1|444|451.6|442.5|453.3|444.2|451.4|442.3|1725
1671685200000|2022-12-22 05:00:00|451.53|442.43|450.31|441.21|451.7|442.6|450.25|441.15|2264
1671688800000|2022-12-22 06:00:00|450.33|441.23|448.8|439.7|450.4|441.3|448.4|439.3|3023
1671692400000|2022-12-22 07:00:00|448.7|439.6|448.2|439.1|449.2|440.1|446.55|437.45|2413
1671696000000|2022-12-22 08:00:00|448.1|439|448.95|439.85|449.55|440.45|447.3|438.2|1833
1671699600000|2022-12-22 09:00:00|449|439.9|451.9|442.8|452.3|443.2|448.5|439.4|1894
1671703200000|2022-12-22 10:00:00|451.85|442.75|450.8|441.7|452.15|443.05|450.5|441.4|553
1671706800000|2022-12-22 11:00:00|450.86|441.76|452.6|443.5|454.38|445.28|449.9|440.8|2263
1671710400000|2022-12-22 12:00:00|452.55|443.45|451.7|442.6|454.18|445.08|451.3|442.2|2824
1671714000000|2022-12-22 13:00:00|451.75|442.65|449.3|440.2|451.99|442.89|448.87|439.77|3312
1671717600000|2022-12-22 14:00:00|449.35|440.25|446.5|437.4|449.91|440.81|444.83|435.73|5716
1671721200000|2022-12-22 15:00:00|446.6|437.5|443.8|434.7|446.6|437.5|441.9|432.8|4677
1671724800000|2022-12-22 16:00:00|443.75|434.65|445.55|436.45|446.1|437|442.8|433.7|1952
1671728400000|2022-12-22 17:00:00|445.6|436.5|442.95|433.85|445.9|436.8|441.8|432.7|2976
1671732000000|2022-12-22 18:00:00|442.9|433.8|443.5|434.4|444|434.9|442.1|433|1537
1671735600000|2022-12-22 19:00:00|443.55|434.45|445.8|436.7|446.4|437.3|443.55|434.45|1754
1671739200000|2022-12-22 20:00:00|445.95|436.85|452|442.9|453.77|444.67|445.3|436.2|5863
1671742800000|2022-12-22 21:00:00|451.96|442.86|453.21|444.11|453.65|444.55|451.4|442.3|3644
1671746400000|2022-12-22 22:00:00|453.3|444.2|453.1|444|454.43|445.33|452.52|443.42|2025
1671750000000|2022-12-22 23:00:00|453.15|444.05|457.78|448.68|458.3|449.2|453.1|444|4122
1671753600000|2022-12-23 00:00:00|457.85|448.75|454.5|445.4|458.58|449.48|454.2|445.1|3922
1671757200000|2022-12-23 01:00:00|454.4|445.3|455.4|446.3|455.8|446.7|452.9|443.8|3134
1671760800000|2022-12-23 02:00:00|455.37|446.27|458.25|449.15|458.56|449.46|455.37|446.27|2216
1671764400000|2022-12-23 03:00:00|458.1|449|456.75|447.65|459.3|450.2|455.9|446.8|3389
1671768000000|2022-12-23 04:00:00|456.6|447.5|458.1|449|458.13|449.03|456.1|447|1583
1671771600000|2022-12-23 05:00:00|458.14|449.04|456.5|447.4|458.5|449.4|456.4|447.3|1206
1671775200000|2022-12-23 06:00:00|456.4|447.3|456.1|447|457.1|448|454.7|445.6|1094
1671778800000|2022-12-23 07:00:00|456.29|447.19|456.3|447.2|456.75|447.65|455.9|446.8|1826
1671782400000|2022-12-23 08:00:00|456.35|447.25|455.3|446.2|456.8|447.7|454.5|445.4|2000
1671786000000|2022-12-23 09:00:00|455.4|446.3|455.21|446.11|455.9|446.8|454.6|445.5|2327
1671789600000|2022-12-23 10:00:00|455.3|446.2|456.85|447.75|457.7|448.6|454.8|445.7|3616
1671793200000|2022-12-23 11:00:00|456.8|447.7|455.5|446.4|457.2|448.1|454.7|445.6|2966
1671796800000|2022-12-23 12:00:00|455.42|446.32|455.2|446.1|456.4|447.3|453.95|444.85|3007
1671800400000|2022-12-23 13:00:00|455.25|446.15|454|444.9|456.48|447.38|451.3|442.2|6107
1671804000000|2022-12-23 14:00:00|453.91|444.81|450.95|441.85|454.4|445.3|450.05|440.95|4957
1671807600000|2022-12-23 15:00:00|451.15|442.05|453.6|444.5|454.97|445.87|450.3|441.2|4591
1671811200000|2022-12-23 16:00:00|453.55|444.45|453.18|444.08|454.1|445|452.75|443.65|2764
1671814800000|2022-12-23 17:00:00|453.2|444.1|453.39|444.29|454.5|445.4|453.05|443.95|1352
1671818400000|2022-12-23 18:00:00|453.4|444.3|452.7|443.6|454.6|445.5|452.65|443.55|2377
1671822000000|2022-12-23 19:00:00|452.69|443.59|453.1|444|453.95|444.85|452.4|443.3|2262
1671825600000|2022-12-23 20:00:00|453|443.9|451.66|442.56|454.2|445.1|451.29|442.19|1067
1671829200000|2022-12-23 21:00:00|451.67|442.57|451.99|442.89|452.1|443|450.72|441.62|1028
1672088400000|2022-12-26 21:00:00|457.07|447.97|457.02|447.92|458.36|449.26|456.7|447.6|1106
1672092000000|2022-12-26 22:00:00|456.99|447.89|458.2|449.1|458.6|449.5|456.88|447.78|482
1672095600000|2022-12-26 23:00:00|458.45|449.35|461.8|452.7|462.5|453.4|457.8|448.7|1844
1672099200000|2022-12-27 00:00:00|461.85|452.75|458.45|449.35|463|453.9|457.9|448.8|3497
1672102800000|2022-12-27 01:00:00|458.5|449.4|457.1|448|459|449.9|456.8|447.7|560
1672106400000|2022-12-27 02:00:00|457|447.9|457.3|448.2|458|448.9|457|447.9|526
1672110000000|2022-12-27 03:00:00|457.1|448|455.98|446.88|457.1|448|455.3|446.2|777
1672113600000|2022-12-27 04:00:00|456|446.9|456.9|447.8|457.4|448.3|455.6|446.5|1227
1672117200000|2022-12-27 05:00:00|456.97|447.87|455.8|446.7|457|447.9|455.75|446.65|318
1672120800000|2022-12-27 06:00:00|455.84|446.74|457.4|448.3|457.7|448.6|455.8|446.7|947
1672124400000|2022-12-27 07:00:00|457.5|448.4|457.2|448.1|457.7|448.6|456.5|447.4|752
1672128000000|2022-12-27 08:00:00|457.1|448|455|445.9|457.55|448.45|454.9|445.8|1019
1672131600000|2022-12-27 09:00:00|454.9|445.8|458.67|449.57|459.2|450.1|454.4|445.3|852
1672135200000|2022-12-27 10:00:00|458.7|449.6|459.6|450.5|462.11|453.01|458.68|449.58|2987
1672138800000|2022-12-27 11:00:00|459.5|450.4|458.1|449|459.7|450.6|457.5|448.4|3250
1672142400000|2022-12-27 12:00:00|458.07|448.97|456.5|447.4|458.19|449.09|456|446.9|2257
1672146000000|2022-12-27 13:00:00|456.45|447.35|456.56|447.46|458.28|449.18|456.16|447.06|2879
1672149600000|2022-12-27 14:00:00|456.7|447.6|455|445.9|458.17|449.07|452.69|443.59|4156
1672153200000|2022-12-27 15:00:00|454.95|445.85|453.86|444.76|456.6|447.5|453.5|444.4|4517
1672156800000|2022-12-27 16:00:00|453.88|444.78|453.16|444.06|454.95|445.85|452.3|443.2|4171
1672160400000|2022-12-27 17:00:00|453.3|444.2|451.77|442.67|453.8|444.7|450.3|441.2|3629
1672164000000|2022-12-27 18:00:00|451.8|442.7|453.06|443.96|453.8|444.7|451.1|442|2482
1672167600000|2022-12-27 19:00:00|453.1|444|453.9|444.8|454|444.9|451.9|442.8|1462
1672171200000|2022-12-27 20:00:00|453.85|444.75|452.3|443.2|454.1|445|452.05|442.95|1291
1672174800000|2022-12-27 21:00:00|452.4|443.3|451.52|442.42|452.4|443.3|451.2|442.1|1519
1672178400000|2022-12-27 22:00:00|451.5|442.4|452.5|443.4|452.86|443.76|451.44|442.34|539
1672182000000|2022-12-27 23:00:00|452.56|443.46|452.4|443.3|453|443.9|451.75|442.65|1394
1672185600000|2022-12-28 00:00:00|452.5|443.4|451.65|442.55|452.9|443.8|451.13|442.03|1387
1672189200000|2022-12-28 01:00:00|451.35|442.25|451.1|442|453|443.9|448.3|439.2|1590
1672192800000|2022-12-28 02:00:00|451|441.9|450.19|441.09|451.6|442.5|449.5|440.4|1823
1672196400000|2022-12-28 03:00:00|450.15|441.05|448|438.9|450.15|441.05|445.2|436.1|2845
1672200000000|2022-12-28 04:00:00|447.95|438.85|448.5|439.4|449|439.9|447|437.9|2126
1672203600000|2022-12-28 05:00:00|448.35|439.25|436.8|427.7|449.12|440.02|432.15|423.05|4078
1672207200000|2022-12-28 06:00:00|436.65|427.55|437.1|428|438.4|429.3|435.95|426.85|1557
1672210800000|2022-12-28 07:00:00|437.17|428.07|440.05|430.95|440.5|431.4|437.1|428|1813
1672214400000|2022-12-28 08:00:00|440.09|430.99|439.3|430.2|441.1|432|438.65|429.55|1752
1672218000000|2022-12-28 09:00:00|439.25|430.15|439.4|430.3|440.7|431.6|438.6|429.5|742
1672221600000|2022-12-28 10:00:00|439.37|430.27|438.8|429.7|439.96|430.86|438.36|429.26|2750
1672225200000|2022-12-28 11:00:00|438.76|429.66|439.8|430.7|440.1|431|438.76|429.66|1615
1672228800000|2022-12-28 12:00:00|439.75|430.65|438.66|429.56|440.5|431.4|438.5|429.4|2175
1672232400000|2022-12-28 13:00:00|438.7|429.6|438.4|429.3|439.2|430.1|438.2|429.1|1680
1672236000000|2022-12-28 14:00:00|438.3|429.2|440.9|431.8|442.59|433.49|437.1|428|4808
1672239600000|2022-12-28 15:00:00|440.79|431.69|436.7|427.6|443.55|434.45|436.6|427.5|4317
1672243200000|2022-12-28 16:00:00|436.75|427.65|437|427.9|441.05|431.95|436|426.9|3575
1672246800000|2022-12-28 17:00:00|436.95|427.85|436.7|427.6|437.3|428.2|435.8|426.7|2119
1672250400000|2022-12-28 18:00:00|436.75|427.65|435.5|426.4|437.6|428.5|435|425.9|2698
1672254000000|2022-12-28 19:00:00|435.55|426.45|434.5|425.4|436.3|427.2|433.8|424.7|2624
1672257600000|2022-12-28 20:00:00|434.49|425.39|436.22|427.12|436.51|427.41|434.45|425.35|1391
1672261200000|2022-12-28 21:00:00|436.23|427.13|431.73|422.63|436.23|427.13|429.2|420.1|2847
1672264800000|2022-12-28 22:00:00|431.67|422.57|431.2|422.1|431.99|422.89|429.71|420.61|1337
1672268400000|2022-12-28 23:00:00|431.25|422.15|433.25|424.15|433.3|424.2|431.2|422.1|1778
1672272000000|2022-12-29 00:00:00|433.2|424.1|434.3|425.2|434.39|425.29|431.5|422.4|1421
1672275600000|2022-12-29 01:00:00|434.3|425.2|432.08|422.98|434.5|425.4|431.92|422.82|1444
1672279200000|2022-12-29 02:00:00|432.07|422.97|431.6|422.5|432.09|422.99|427.45|418.35|2620
1672282800000|2022-12-29 03:00:00|431.48|422.38|435.4|426.3|435.69|426.59|431.3|422.2|1812
1672286400000|2022-12-29 04:00:00|435.35|426.25|435.41|426.31|436.22|427.12|433.85|424.75|1444
1672290000000|2022-12-29 05:00:00|435.49|426.39|436.3|427.2|436.6|427.5|434.6|425.5|1036
1672293600000|2022-12-29 06:00:00|436.25|427.15|436.3|427.2|436.7|427.6|435.4|426.3|1390
1672297200000|2022-12-29 07:00:00|436.3|427.2|436.9|427.8|437.08|427.98|435.12|426.02|1260
1672300800000|2022-12-29 08:00:00|436.9|427.8|435.5|426.4|437.3|428.2|434.14|425.04|2551
1672304400000|2022-12-29 09:00:00|435.6|426.5|437.76|428.66|439.15|430.05|435.6|426.5|1676
1672308000000|2022-12-29 10:00:00|437.7|428.6|438.6|429.5|439.2|430.1|437.5|428.4|1205
1672311600000|2022-12-29 11:00:00|438.55|429.45|438.2|429.1|439.5|430.4|437.85|428.75|2452
1672315200000|2022-12-29 12:00:00|438.3|429.2|438.1|429|439|429.9|437.37|428.27|641
1672318800000|2022-12-29 13:00:00|438.16|429.06|437.55|428.45|438.8|429.7|436.9|427.8|2682
1672322400000|2022-12-29 14:00:00|437.6|428.5|438.46|429.36|439.4|430.3|436.8|427.7|3543
1672326000000|2022-12-29 15:00:00|438.4|429.3|438.3|429.2|439.91|430.81|438.1|429|2172
1672329600000|2022-12-29 16:00:00|438.33|429.23|438.4|429.3|439.3|430.2|437.1|428|1704
1672333200000|2022-12-29 17:00:00|438.48|429.38|438|428.9|438.8|429.7|436.5|427.4|2382
1672336800000|2022-12-29 18:00:00|437.95|428.85|437.15|428.05|437.95|428.85|436.3|427.2|2379
1672340400000|2022-12-29 19:00:00|437.2|428.1|435.7|426.6|438.1|429|434.15|425.05|3021
1672344000000|2022-12-29 20:00:00|435.76|426.66|431|421.9|436|426.9|428.45|419.35|4465
1672347600000|2022-12-29 21:00:00|430.95|421.85|430.61|421.51|431.7|422.6|430.3|421.2|1871
1672351200000|2022-12-29 22:00:00|430.65|421.55|432.9|423.8|435.65|426.55|430.3|421.2|1708
1672354800000|2022-12-29 23:00:00|433|423.9|435.36|426.26|436.7|427.6|432.6|423.5|2784
1672358400000|2022-12-30 00:00:00|435.3|426.2|435.97|426.87|437.14|428.04|434.7|425.6|2804
1672362000000|2022-12-30 01:00:00|435.9|426.8|433.3|424.2|436.1|427|433.05|423.95|2242
1672365600000|2022-12-30 02:00:00|433.25|424.15|434.1|425|435.2|426.1|432.1|423|2450
1672369200000|2022-12-30 03:00:00|434.2|425.1|434.05|424.95|435.2|426.1|433.8|424.7|1845
1672372800000|2022-12-30 04:00:00|434.1|425|434.6|425.5|434.7|425.6|433.2|424.1|1689
1672376400000|2022-12-30 05:00:00|434.55|425.45|432.2|423.1|434.6|425.5|431.35|422.25|2192
1672380000000|2022-12-30 06:00:00|432.1|423|431.3|422.2|432.5|423.4|430.95|421.85|2681
1672383600000|2022-12-30 07:00:00|431.36|422.26|429.6|420.5|431.6|422.5|427.15|418.05|3086
1672387200000|2022-12-30 08:00:00|429.55|420.45|430.4|421.3|430.9|421.8|429.2|420.1|2375
1672390800000|2022-12-30 09:00:00|430.37|421.27|431.76|422.66|431.9|422.8|430.3|421.2|1806
1672394400000|2022-12-30 10:00:00|431.78|422.68|431.2|422.1|432.95|423.85|431.1|422|1876
1672398000000|2022-12-30 11:00:00|431.25|422.15|431.86|422.76|432.75|423.65|430.98|421.88|1078
1672401600000|2022-12-30 12:00:00|431.9|422.8|432.65|423.55|433.6|424.5|431.2|422.1|3261
1672405200000|2022-12-30 13:00:00|432.7|423.6|431.5|422.4|433.5|424.4|431.1|422|2740
1672408800000|2022-12-30 14:00:00|431.3|422.2|431.68|422.58|433.1|424|428.4|419.3|3909
1672412400000|2022-12-30 15:00:00|431.67|422.57|433.85|424.75|434.65|425.55|430.5|421.4|3482
1672416000000|2022-12-30 16:00:00|433.8|424.7|434.4|425.3|434.7|425.6|433.2|424.1|1751
1672419600000|2022-12-30 17:00:00|434.35|425.25|436.3|427.2|436.9|427.8|434.1|425|2128
1672423200000|2022-12-30 18:00:00|436.33|427.23|437.5|428.4|437.97|428.87|435|425.9|1907
1672426800000|2022-12-30 19:00:00|437.65|428.55|436.7|427.6|437.7|428.6|436.6|427.5|2080
1672430400000|2022-12-30 20:00:00|436.67|427.57|437.5|428.4|437.8|428.7|436.6|427.5|1086
1672434000000|2022-12-30 21:00:00|437.6|428.5|437.06|427.96|438.65|429.55|436.97|427.87|1421
1672603200000|2023-01-01 20:00:00|437.03|427.93|437.03|427.93|437.03|427.93|437.03|427.93|1
1672606800000|2023-01-01 21:00:00|441.64|432.54|442.49|433.39|443.28|434.18|440.85|431.75|701
1672610400000|2023-01-01 22:00:00|442.48|433.38|441.98|432.88|442.74|433.64|441.31|432.21|607
1672614000000|2023-01-01 23:00:00|441.95|432.85|441.7|432.6|443.19|434.09|440.8|431.7|1052
1672617600000|2023-01-02 00:00:00|441.69|432.59|439.4|430.3|442.55|433.45|439.18|430.08|1933
1672621200000|2023-01-02 01:00:00|439.25|430.15|438.5|429.4|439.7|430.6|436.28|427.18|2278
1672624800000|2023-01-02 02:00:00|438.45|429.35|442.1|433|444.3|435.2|438.05|428.95|1659
1672628400000|2023-01-02 03:00:00|441.95|432.85|448.85|439.75|449.65|440.55|441.6|432.5|3251
1672632000000|2023-01-02 04:00:00|448.8|439.7|448.95|439.85|451.58|442.48|448.1|439|3752
1672635600000|2023-01-02 05:00:00|448.99|439.89|448.9|439.8|450.15|441.05|448.35|439.25|1699
1672639200000|2023-01-02 06:00:00|448.95|439.85|447.7|438.6|450.1|441|447.25|438.15|1234
1672642800000|2023-01-02 07:00:00|447.69|438.59|451.85|442.75|453.9|444.8|447.25|438.15|3571
1672646400000|2023-01-02 08:00:00|451.9|442.8|453.7|444.6|454.5|445.4|451.65|442.55|1507
1672650000000|2023-01-02 09:00:00|453.69|444.59|453.6|444.5|456.7|447.6|453.55|444.45|700
1672653600000|2023-01-02 10:00:00|453.59|444.49|453.25|444.15|454.6|445.5|452.9|443.8|1540
1672657200000|2023-01-02 11:00:00|453.2|444.1|453.4|444.3|453.7|444.6|452.25|443.15|859
1672660800000|2023-01-02 12:00:00|453.49|444.39|453|443.9|454.35|445.25|453|443.9|680
1672664400000|2023-01-02 13:00:00|453.09|443.99|452.15|443.05|453.5|444.4|451.85|442.75|1506
1672668000000|2023-01-02 14:00:00|452.19|443.09|454.1|445|454.1|445|452.15|443.05|667
1672671600000|2023-01-02 15:00:00|454|444.9|454.5|445.4|456.05|446.95|453.25|444.15|925
1672675200000|2023-01-02 16:00:00|454.55|445.45|455.55|446.45|457.84|448.74|454.35|445.25|605
1672678800000|2023-01-02 17:00:00|455.5|446.4|454.7|445.6|456.2|447.1|453.45|444.35|1207
1672682400000|2023-01-02 18:00:00|454.5|445.4|455.6|446.5|456.1|447|454.2|445.1|2281
1672686000000|2023-01-02 19:00:00|455.55|446.45|456.3|447.2|457.22|448.12|455.55|446.45|902
1672689600000|2023-01-02 20:00:00|456.34|447.24|455.1|446|456.9|447.8|454.7|445.6|1169
1672693200000|2023-01-02 21:00:00|455.07|445.97|455.67|446.57|456.85|447.75|454.3|445.2|1857
1672696800000|2023-01-02 22:00:00|455.7|446.6|453.15|444.05|455.87|446.77|452.6|443.5|1723
1672700400000|2023-01-02 23:00:00|453.1|444|453.9|444.8|454.95|445.85|452.3|443.2|1082
1672704000000|2023-01-03 00:00:00|453.85|444.75|455|445.9|455.4|446.3|453.5|444.4|1017
1672707600000|2023-01-03 01:00:00|454.95|445.85|453|443.9|455.1|446|451.25|442.15|1089
1672711200000|2023-01-03 02:00:00|452.95|443.85|452.8|443.7|454.2|445.1|452.5|443.4|1196
1672714800000|2023-01-03 03:00:00|452.93|443.83|453.9|444.8|454.7|445.6|452.6|443.5|1373
1672718400000|2023-01-03 04:00:00|453.95|444.85|453.25|444.15|454.3|445.2|452.85|443.75|1248
1672722000000|2023-01-03 05:00:00|453.29|444.19|456.09|446.99|456.1|447|453|443.9|1565
1672725600000|2023-01-03 06:00:00|456.05|446.95|455.6|446.5|458.35|449.25|455.3|446.2|908
1672729200000|2023-01-03 07:00:00|455.65|446.55|455.8|446.7|456.2|447.1|454.65|445.55|720
1672732800000|2023-01-03 08:00:00|455.89|446.79|455|445.9|456.6|447.5|453.6|444.5|723
1672736400000|2023-01-03 09:00:00|455.04|445.94|457.15|448.05|457.2|448.1|455|445.9|386
1672740000000|2023-01-03 10:00:00|457.86|448.76|457.1|448|458.25|449.15|457.1|448|917
1672743600000|2023-01-03 11:00:00|457.17|448.07|456.66|447.56|458|448.9|455.75|446.65|1505
1672747200000|2023-01-03 12:00:00|456.7|447.6|456.8|447.7|458|448.9|456|446.9|1548
1672750800000|2023-01-03 13:00:00|456.85|447.75|456.5|447.4|457.74|448.64|456.3|447.2|1254
1672754400000|2023-01-03 14:00:00|456.57|447.47|454.2|445.1|459.2|450.1|453.48|444.38|3314
1672758000000|2023-01-03 15:00:00|454.1|445|455.6|446.5|456.2|447.1|453.55|444.45|1996
1672761600000|2023-01-03 16:00:00|455.5|446.4|454|444.9|456.97|447.87|453.9|444.8|2541
1672765200000|2023-01-03 17:00:00|453.95|444.85|453.5|444.4|455.4|446.3|452.6|443.5|1562
1672768800000|2023-01-03 18:00:00|453.4|444.3|454.25|445.15|454.6|445.5|452.9|443.8|1344
1672772400000|2023-01-03 19:00:00|454.2|445.1|455.5|446.4|456.1|447|453|443.9|1200
1672776000000|2023-01-03 20:00:00|455.55|446.45|456.2|447.1|457.15|448.05|455.55|446.45|765
1672779600000|2023-01-03 21:00:00|456.4|447.3|455.8|446.7|456.8|447.7|455.1|446|1247
1672783200000|2023-01-03 22:00:00|455.81|446.71|456.1|447|456.25|447.15|454.95|445.85|340
1672786800000|2023-01-03 23:00:00|456.15|447.05|457.15|448.05|457.5|448.4|456.1|447|1216
1672790400000|2023-01-04 00:00:00|457.13|448.03|458.8|449.7|460|450.9|457.1|448|1916
1672794000000|2023-01-04 01:00:00|458.7|449.6|467.05|457.95|468.1|459|458.5|449.4|3953
1672797600000|2023-01-04 02:00:00|467|457.9|469.7|460.6|470.6|461.5|466.55|457.45|2149
1672801200000|2023-01-04 03:00:00|469.69|460.59|472.3|463.2|473.28|464.18|469.25|460.15|4066
1672804800000|2023-01-04 04:00:00|472.4|463.3|471.1|462|473|463.9|469.5|460.4|1862
1672808400000|2023-01-04 05:00:00|471|461.9|470.5|461.4|471|461.9|469.45|460.35|763
1672812000000|2023-01-04 06:00:00|470.55|461.45|471.1|462|471.3|462.2|468.9|459.8|1517
1672815600000|2023-01-04 07:00:00|471.2|462.1|470.9|461.8|472.3|463.2|469.6|460.5|1243
1672819200000|2023-01-04 08:00:00|470.87|461.77|468.7|459.6|471.98|462.88|467.25|458.15|2144
1672822800000|2023-01-04 09:00:00|468.77|459.67|469.2|460.1|470.14|461.04|468.4|459.3|571
1672826400000|2023-01-04 10:00:00|469.3|460.2|468.55|459.45|469.5|460.4|468.2|459.1|177
1672830000000|2023-01-04 11:00:00|468.5|459.4|467.9|458.8|468.9|459.8|467.4|458.3|1257
1672833600000|2023-01-04 12:00:00|467.85|458.75|468|458.9|469.7|460.6|467.3|458.2|1419
1672837200000|2023-01-04 13:00:00|468.2|459.1|469.57|460.47|469.7|460.6|468.2|459.1|804
1672840800000|2023-01-04 14:00:00|469.6|460.5|468.4|459.3|469.7|460.6|467.2|458.1|2823
1672844400000|2023-01-04 15:00:00|468.3|459.2|470.5|461.4|470.6|461.5|465.45|456.35|4362
1672848000000|2023-01-04 16:00:00|470.41|461.31|468.9|459.8|471.5|462.4|467.9|458.8|3770
1672851600000|2023-01-04 17:00:00|468.7|459.6|469.1|460|471.2|462.1|467.6|458.5|1890
1672855200000|2023-01-04 18:00:00|469.17|460.07|470.6|461.5|471.4|462.3|468.6|459.5|3498
1672858800000|2023-01-04 19:00:00|470.5|461.4|466.7|457.6|471.4|462.3|465.8|456.7|4172
1672862400000|2023-01-04 20:00:00|466.65|457.55|464|454.9|467.3|458.2|463.25|454.15|2072
1672866000000|2023-01-04 21:00:00|463.98|454.88|465.34|456.24|465.8|456.7|463.6|454.5|997
1672869600000|2023-01-04 22:00:00|465.33|456.23|465.8|456.7|466.52|457.42|465|455.9|701
1672873200000|2023-01-04 23:00:00|465.9|456.8|467.8|458.7|467.99|458.89|465.8|456.7|1620
1672876800000|2023-01-05 00:00:00|467.7|458.6|466.2|457.1|469.5|460.4|466.2|457.1|2317
1672880400000|2023-01-05 01:00:00|466.19|457.09|467.18|458.08|468.3|459.2|464.45|455.35|1986
1672884000000|2023-01-05 02:00:00|467.15|458.05|466.37|457.27|468.6|459.5|466.05|456.95|1259
1672887600000|2023-01-05 03:00:00|466.3|457.2|464.6|455.5|466.9|457.8|463|453.9|2454
1672891200000|2023-01-05 04:00:00|464.75|455.65|467.2|458.1|468|458.9|464.7|455.6|2081
1672894800000|2023-01-05 05:00:00|467.1|458|467.8|458.7|468.5|459.4|467|457.9|1779
1672898400000|2023-01-05 06:00:00|467.65|458.55|465.3|456.2|468.1|459|464.4|455.3|1158
1672902000000|2023-01-05 07:00:00|465.4|456.3|463.4|454.3|465.9|456.8|461.3|452.2|2653
1672905600000|2023-01-05 08:00:00|463.35|454.25|461.6|452.5|463.7|454.6|460.15|451.05|3019
1672909200000|2023-01-05 09:00:00|461.4|452.3|461.1|452|462.1|453|459.4|450.3|3501
1672912800000|2023-01-05 10:00:00|461.05|451.95|462.2|453.1|462.85|453.75|460.4|451.3|2088
1672916400000|2023-01-05 11:00:00|462.17|453.07|462.9|453.8|463.3|454.2|461.4|452.3|2144
1672920000000|2023-01-05 12:00:00|462.87|453.77|462.3|453.2|463.5|454.4|461.4|452.3|1492
1672923600000|2023-01-05 13:00:00|462.4|453.3|459.6|450.5|463.16|454.06|459.3|450.2|1853
1672927200000|2023-01-05 14:00:00|459.5|450.4|461.8|452.7|462.2|453.1|459.05|449.95|3875
1672930800000|2023-01-05 15:00:00|461.75|452.65|462.15|453.05|464.05|454.95|461.4|452.3|3110
1672934400000|2023-01-05 16:00:00|462.12|453.02|461.9|452.8|463.4|454.3|461.4|452.3|2444
1672938000000|2023-01-05 17:00:00|461.95|452.85|461.25|452.15|462.5|453.4|461|451.9|1827
1672941600000|2023-01-05 18:00:00|461.3|452.2|463.1|454|463.4|454.3|460.8|451.7|2851
1672945200000|2023-01-05 19:00:00|463.3|454.2|465|455.9|465.29|456.19|462.8|453.7|3051
1672948800000|2023-01-05 20:00:00|464.95|455.85|465.7|456.6|466|456.9|464.3|455.2|2376
1672952400000|2023-01-05 21:00:00|465.8|456.7|466.61|457.51|467.1|458|464.7|455.6|1022
1672956000000|2023-01-05 22:00:00|466.62|457.52|466.75|457.65|468.41|459.31|466.28|457.18|1214
1672959600000|2023-01-05 23:00:00|466.7|457.6|466.7|457.6|467.6|458.5|464.1|455|2801
1672963200000|2023-01-06 00:00:00|466.68|457.58|470.6|461.5|471|461.9|466.5|457.4|2670
1672966800000|2023-01-06 01:00:00|470.65|461.55|468.19|459.09|470.65|461.55|467.5|458.4|2134
1672970400000|2023-01-06 02:00:00|468.15|459.05|468.8|459.7|468.8|459.7|466.3|457.2|2198
1672974000000|2023-01-06 03:00:00|468.6|459.5|468.15|459.05|470.3|461.2|468.15|459.05|1595
1672977600000|2023-01-06 04:00:00|468.1|459|467.2|458.1|469.2|460.1|465.28|456.18|2208
1672981200000|2023-01-06 05:00:00|467.1|458|466.8|457.7|467.4|458.3|466.01|456.91|1313
1672984800000|2023-01-06 06:00:00|466.75|457.65|460.6|451.5|467.25|458.15|460|450.9|2288
1672988400000|2023-01-06 07:00:00|460.55|451.45|462.3|453.2|462.6|453.5|459.6|450.5|2202
1672992000000|2023-01-06 08:00:00|462.2|453.1|462.9|453.8|463.95|454.85|462.2|453.1|1612
1672995600000|2023-01-06 09:00:00|463.03|453.93|462.1|453|463.03|453.93|460.85|451.75|1588
1672999200000|2023-01-06 10:00:00|462.17|453.07|462.24|453.14|463.95|454.85|461.4|452.3|1694
1673002800000|2023-01-06 11:00:00|462.15|453.05|464.9|455.8|465.5|456.4|461.8|452.7|2802
1673006400000|2023-01-06 12:00:00|464.85|455.75|463.6|454.5|465.2|456.1|462.1|453|2258
1673010000000|2023-01-06 13:00:00|463.55|454.45|466.8|457.7|469.98|460.88|460.95|451.85|4822
1673013600000|2023-01-06 14:00:00|466.85|457.75|468.65|459.55|469.65|460.55|466.1|457|4437
1673017200000|2023-01-06 15:00:00|468.86|459.76|471.6|462.5|472.6|463.5|468.4|459.3|2924
1673020800000|2023-01-06 16:00:00|471.65|462.55|470.7|461.6|472.85|463.75|470.1|461|2191
1673024400000|2023-01-06 17:00:00|470.8|461.7|470.9|461.8|471.7|462.6|470.2|461.1|1443
1673028000000|2023-01-06 18:00:00|470.85|461.75|470.6|461.5|473.2|464.1|470.4|461.3|2278
1673031600000|2023-01-06 19:00:00|470.67|461.57|472.2|463.1|473.2|464.1|469.4|460.3|2722
1673035200000|2023-01-06 20:00:00|472.3|463.2|469.6|460.5|473.3|464.2|469.4|460.3|2271
1673038800000|2023-01-06 21:00:00|469.7|460.6|470.16|461.06|470.9|461.8|469.4|460.3|539
1673078400000|2023-01-07 08:00:00|471.45|462.35|470.42|461.32|472.09|462.99|470.35|461.25|615
1673082000000|2023-01-07 09:00:00|470.41|461.31|470.95|461.85|471.6|462.5|470.22|461.12|450
1673085600000|2023-01-07 10:00:00|470.85|461.75|470.68|461.58|471|461.9|469.9|460.8|315
1673089200000|2023-01-07 11:00:00|470.64|461.54|469.42|460.32|470.68|461.58|469.3|460.2|500
1673092800000|2023-01-07 12:00:00|469.39|460.29|469.51|460.41|469.88|460.78|468.24|459.14|556
1673096400000|2023-01-07 13:00:00|469.55|460.45|469.93|460.83|470.8|461.7|469.16|460.06|550
1673100000000|2023-01-07 14:00:00|469.9|460.8|470.2|461.1|470.2|461.1|468.51|459.41|710
1673103600000|2023-01-07 15:00:00|470.12|461.02|470.68|461.58|471.06|461.96|469.95|460.85|389
1673107200000|2023-01-07 16:00:00|470.69|461.59|469.65|460.55|471.05|461.95|468.95|459.85|609
1673110800000|2023-01-07 17:00:00|469.64|460.54|468.9|459.8|469.88|460.78|468.79|459.69|364
1673114400000|2023-01-07 18:00:00|468.8|459.7|469.78|460.68|470.13|461.03|468.8|459.7|565
1673118000000|2023-01-07 19:00:00|469.92|460.82|471.94|462.84|472.53|463.43|469.9|460.8|566
1673121600000|2023-01-07 20:00:00|471.9|462.8|471.61|462.51|472.58|463.48|470.72|461.62|713
1673125200000|2023-01-07 21:00:00|471.56|462.46|470.62|461.52|471.58|462.48|470.4|461.3|444
1673128800000|2023-01-07 22:00:00|470.61|461.51|470.43|461.33|470.82|461.72|469.45|460.35|412
1673132400000|2023-01-07 23:00:00|470.36|461.26|471.22|462.12|471.46|462.36|469.84|460.74|389
1673136000000|2023-01-08 00:00:00|471.25|462.15|466.18|457.08|472.52|463.42|465.81|456.71|1357
1673139600000|2023-01-08 01:00:00|466.16|457.06|467.02|457.92|467.2|458.1|464.99|455.89|1037
1673143200000|2023-01-08 02:00:00|467.03|457.93|467.12|458.02|467.2|458.1|465.45|456.35|457
1673146800000|2023-01-08 03:00:00|467.18|458.08|468.12|459.02|468.12|459.02|466.88|457.78|440
1673150400000|2023-01-08 04:00:00|468.05|458.95|467.71|458.61|468.28|459.18|467.5|458.4|282
1673154000000|2023-01-08 05:00:00|467.72|458.62|468.66|459.56|468.82|459.72|467.72|458.62|256
1673157600000|2023-01-08 06:00:00|468.7|459.6|469.03|459.93|469.09|459.99|468.4|459.3|263
1673161200000|2023-01-08 07:00:00|469.08|459.98|468.25|459.15|469.14|460.04|467.9|458.8|375
1673164800000|2023-01-08 08:00:00|468.29|459.19|468.85|459.75|469.29|460.19|468.1|459|287
1673168400000|2023-01-08 09:00:00|468.91|459.81|471.54|462.44|471.81|462.71|468.75|459.65|1636
1673172000000|2023-01-08 10:00:00|471.53|462.43|471.56|462.46|473.41|464.31|471.24|462.14|840
1673175600000|2023-01-08 11:00:00|471.57|462.47|471.12|462.02|472.51|463.41|470.96|461.86|675
1673179200000|2023-01-08 12:00:00|471.13|462.03|471.42|462.32|472.11|463.01|471|461.9|410
1673182800000|2023-01-08 13:00:00|471.39|462.29|473.52|464.42|473.58|464.48|471.15|462.05|469
1673186400000|2023-01-08 14:00:00|473.53|464.43|477.18|468.08|479.98|470.88|473.48|464.38|2329
1673190000000|2023-01-08 15:00:00|477.22|468.12|479.86|470.76|480.52|471.42|475.94|466.84|2050
1673193600000|2023-01-08 16:00:00|479.91|470.81|477.03|467.93|480.25|471.15|475.41|466.31|2104
1673197200000|2023-01-08 17:00:00|476.95|467.85|475.79|466.69|479.04|469.94|475.45|466.35|933
1673200800000|2023-01-08 18:00:00|475.75|466.65|476.39|467.29|476.69|467.59|475.38|466.28|518
1673204400000|2023-01-08 19:00:00|476.38|467.28|477.55|468.45|478.21|469.11|475.58|466.48|634
1673208000000|2023-01-08 20:00:00|477.59|468.49|480.17|471.07|480.78|471.68|476.77|467.67|2596
1673211600000|2023-01-08 21:00:00|480.24|471.14|479.5|470.4|480.51|471.41|478.69|469.59|1052
1673215200000|2023-01-08 22:00:00|479.53|470.43|480|470.9|480.5|471.4|478.75|469.65|213
1673218800000|2023-01-08 23:00:00|480.15|471.05|487.15|478.05|487.2|478.1|480.1|471|1373
1673222400000|2023-01-09 00:00:00|487.1|478|491.3|482.2|491.35|482.25|484.65|475.55|2143
1673226000000|2023-01-09 01:00:00|491.2|482.1|495.25|486.15|495.6|486.5|489.7|480.6|1742
1673229600000|2023-01-09 02:00:00|495.2|486.1|493.2|484.1|496.85|487.75|492.5|483.4|1932
1673233200000|2023-01-09 03:00:00|493.15|484.05|495.1|486|496.3|487.2|491.9|482.8|720
1673236800000|2023-01-09 04:00:00|495.3|486.2|497.65|488.55|500.3|491.2|495.3|486.2|1547
1673240400000|2023-01-09 05:00:00|497.7|488.6|496.8|487.7|498.9|489.8|496.8|487.7|586
1673244000000|2023-01-09 06:00:00|496.85|487.75|493.6|484.5|497.5|488.4|493.4|484.3|420
1673247600000|2023-01-09 07:00:00|493.65|484.55|495.8|486.7|497.1|488|493.2|484.1|462
1673251200000|2023-01-09 08:00:00|495.75|486.65|494.4|485.3|496.45|487.35|493.2|484.1|564
1673254800000|2023-01-09 09:00:00|494.35|485.25|499.5|490.4|499.55|490.45|494.3|485.2|486
1673258400000|2023-01-09 10:00:00|499.7|490.6|503.5|494.4|510.2|501.1|498.9|489.8|1226
1673262000000|2023-01-09 11:00:00|503.4|494.3|501.6|492.5|507.68|498.58|501.3|492.2|744
1673265600000|2023-01-09 12:00:00|501.75|492.65|502.7|493.6|503.7|494.6|500.6|491.5|809
1673269200000|2023-01-09 13:00:00|502.65|493.55|501.8|492.7|508.22|499.12|500.72|491.62|1113
1673272800000|2023-01-09 14:00:00|502.6|493.5|504.3|495.2|505.9|496.8|498.3|489.2|2460
1673276400000|2023-01-09 15:00:00|504.35|495.25|508.5|499.4|512.4|503.3|502.4|493.3|1984
1673280000000|2023-01-09 16:00:00|508.44|499.34|507.4|498.3|510|500.9|504.7|495.6|2551
1673283600000|2023-01-09 17:00:00|507.35|498.25|505.05|495.95|508.14|499.04|503.3|494.2|1941
1673287200000|2023-01-09 18:00:00|505|495.9|501.2|492.1|506.1|497|498.9|489.8|3172
1673290800000|2023-01-09 19:00:00|501.15|492.05|499.05|489.95|501.56|492.46|498.45|489.35|1993
1673294400000|2023-01-09 20:00:00|499|489.9|492.95|483.85|500.08|490.98|490.6|481.5|5363
1673298000000|2023-01-09 21:00:00|492.9|483.8|493.62|484.52|496.89|487.79|492|482.9|5435
1673301600000|2023-01-09 22:00:00|493.72|484.62|495.09|485.99|496.31|487.21|492.9|483.8|2353
1673305200000|2023-01-09 23:00:00|495.1|486|493.25|484.15|495.15|486.05|491.4|482.3|3701
1673308800000|2023-01-10 00:00:00|493.2|484.1|498.35|489.25|498.45|489.35|493.2|484.1|3564
1673312400000|2023-01-10 01:00:00|498.3|489.2|494.81|485.71|498.37|489.27|494.1|485|3668
1673316000000|2023-01-10 02:00:00|494.8|485.7|491.2|482.1|496.8|487.7|486.93|477.83|4219
1673319600000|2023-01-10 03:00:00|491.15|482.05|493.4|484.3|493.45|484.35|489.8|480.7|3028
1673323200000|2023-01-10 04:00:00|493.45|484.35|495.46|486.36|495.46|486.36|492.19|483.09|1592
1673326800000|2023-01-10 05:00:00|495.47|486.37|495.5|486.4|495.8|486.7|493.85|484.75|1959
1673330400000|2023-01-10 06:00:00|495.45|486.35|494.4|485.3|495.8|486.7|492.95|483.85|975
1673334000000|2023-01-10 07:00:00|494.56|485.46|493.2|484.1|495.1|486|491.8|482.7|1044
1673337600000|2023-01-10 08:00:00|493.15|484.05|495.8|486.7|496.1|487|492.05|482.95|2204
1673341200000|2023-01-10 09:00:00|495.85|486.75|495.95|486.85|496.63|487.53|494.9|485.8|1400
1673344800000|2023-01-10 10:00:00|495.93|486.83|497.1|488|497.35|488.25|495.1|486|1605
1673348400000|2023-01-10 11:00:00|496.97|487.87|494.83|485.73|497.49|488.39|493.9|484.8|2651
1673352000000|2023-01-10 12:00:00|494.82|485.72|492.08|482.98|495.18|486.08|491.89|482.79|2517
1673355600000|2023-01-10 13:00:00|492.09|482.99|492.6|483.5|494|484.9|490.75|481.65|1983
1673359200000|2023-01-10 14:00:00|492.55|483.45|494.6|485.5|496.75|487.65|490.77|481.67|3014
1673362800000|2023-01-10 15:00:00|494.65|485.55|496.68|487.58|497.99|488.89|493.7|484.6|3073
1673366400000|2023-01-10 16:00:00|496.74|487.64|494.7|485.6|497.3|488.2|493.19|484.09|2424
1673370000000|2023-01-10 17:00:00|494.65|485.55|496.35|487.25|496.4|487.3|493.8|484.7|1878
1673373600000|2023-01-10 18:00:00|496.3|487.2|499.19|490.09|499.5|490.4|496|486.9|3406
1673377200000|2023-01-10 19:00:00|499.1|490|500.23|491.13|500.75|491.65|498.21|489.11|2902
1673380800000|2023-01-10 20:00:00|500.25|491.15|500.9|491.8|501.52|492.42|498.75|489.65|2132
1673384400000|2023-01-10 21:00:00|500.95|491.85|498.44|489.34|501.1|492|497.95|488.85|1008
1673388000000|2023-01-10 22:00:00|498.41|489.31|496|486.9|498.53|489.43|493.61|484.51|2466
1673391600000|2023-01-10 23:00:00|496|486.9|496.6|487.5|497.1|488|495.15|486.05|2648
1673395200000|2023-01-11 00:00:00|496.55|487.45|497.78|488.68|498.29|489.19|494.99|485.89|2341
1673398800000|2023-01-11 01:00:00|497.83|488.73|497|487.9|498.56|489.46|495.73|486.63|1650
1673402400000|2023-01-11 02:00:00|497.05|487.95|491.43|482.33|497.2|488.1|491.03|481.93|1574
1673406000000|2023-01-11 03:00:00|491.4|482.3|490.93|481.83|492.55|483.45|488.55|479.45|1620
1673409600000|2023-01-11 04:00:00|491|481.9|490.96|481.86|492.55|483.45|489.64|480.54|2289
1673413200000|2023-01-11 05:00:00|490.95|481.85|491.28|482.18|492.84|483.74|490.44|481.34|2371
1673416800000|2023-01-11 06:00:00|491.25|482.15|492.5|483.4|492.9|483.8|490.39|481.29|2954
1673420400000|2023-01-11 07:00:00|492.45|483.35|492.9|483.8|493.75|484.65|492|482.9|1718
1673424000000|2023-01-11 08:00:00|493|483.9|492.94|483.84|493.15|484.05|490.6|481.5|1996
1673427600000|2023-01-11 09:00:00|492.9|483.8|493.94|484.84|494.66|485.56|492.6|483.5|1738
1673431200000|2023-01-11 10:00:00|493.95|484.85|495.51|486.41|495.58|486.48|493.48|484.38|2670
1673434800000|2023-01-11 11:00:00|495.5|486.4|495|485.9|495.86|486.76|493.54|484.44|2663
1673438400000|2023-01-11 12:00:00|494.95|485.85|494.14|485.04|495.84|486.74|493.93|484.83|1950
1673442000000|2023-01-11 13:00:00|494.15|485.05|492.95|483.85|495.65|486.55|492|482.9|1511
1673445600000|2023-01-11 14:00:00|492.9|483.8|493.08|483.98|493.81|484.71|490.32|481.22|1697
1673449200000|2023-01-11 15:00:00|492.97|483.87|489.33|480.23|494.25|485.15|488.1|479|1736
1673452800000|2023-01-11 16:00:00|489.28|480.18|487.97|478.87|490.05|480.95|487.39|478.29|1756
1673456400000|2023-01-11 17:00:00|487.98|478.88|488.5|479.4|489.4|480.3|487.55|478.45|1108
1673460000000|2023-01-11 18:00:00|488.5|479.4|494.16|485.06|494.56|485.46|488.5|479.4|3307
1673463600000|2023-01-11 19:00:00|494.17|485.07|506.82|497.72|507.15|498.05|493.8|484.7|3549
1673467200000|2023-01-11 20:00:00|506.85|497.75|504|494.9|507.94|498.84|502.65|493.55|2704
1673470800000|2023-01-11 21:00:00|504.05|494.95|502.77|493.67|504.43|495.33|501.48|492.38|1178
1673474400000|2023-01-11 22:00:00|502.78|493.68|507.7|498.6|508.1|499|499.25|490.15|2760
1673478000000|2023-01-11 23:00:00|507.7|498.6|517.75|508.65|518.5|509.4|507.3|498.2|7098
1673481600000|2023-01-12 00:00:00|517.85|508.75|522.11|513.01|522.45|513.35|513.85|504.75|6665
1673485200000|2023-01-12 01:00:00|522.15|513.05|518.41|509.31|522.3|513.2|515.55|506.45|3300
1673488800000|2023-01-12 02:00:00|518.32|509.22|516.23|507.13|521.41|512.31|515.35|506.25|4063
1673492400000|2023-01-12 03:00:00|516.35|507.25|519.2|510.1|520.75|511.65|516.22|507.12|3974
1673496000000|2023-01-12 04:00:00|519.33|510.23|520.25|511.15|521.7|512.6|519.24|510.14|2652
1673499600000|2023-01-12 05:00:00|520.18|511.08|515.6|506.5|521.12|512.02|515.55|506.45|3544
1673503200000|2023-01-12 06:00:00|515.65|506.55|515.19|506.09|517.5|508.4|513.5|504.4|1447
1673506800000|2023-01-12 07:00:00|515.2|506.1|516.57|507.47|517.68|508.58|514.69|505.59|2497
1673510400000|2023-01-12 08:00:00|516.58|507.48|513.9|504.8|516.7|507.6|511.87|502.77|1483
1673514000000|2023-01-12 09:00:00|513.92|504.82|512.25|503.15|514.3|505.2|511.95|502.85|1366
1673517600000|2023-01-12 10:00:00|512.2|503.1|512.5|503.4|512.5|503.4|508.95|499.85|1396
1673521200000|2023-01-12 11:00:00|512.47|503.37|512.75|503.65|512.92|503.82|511.5|502.4|1477
1673524800000|2023-01-12 12:00:00|512.63|503.53|515.56|506.46|515.63|506.53|511.9|502.8|2775
1673528400000|2023-01-12 13:00:00|515.57|506.47|520.92|511.82|522.76|513.66|506.39|497.29|7059
1673532000000|2023-01-12 14:00:00|520.93|511.83|509.35|500.25|521.48|512.38|506.57|497.47|6975
1673535600000|2023-01-12 15:00:00|509.3|500.2|511.69|502.59|513.57|504.47|509.29|500.19|4507
1673539200000|2023-01-12 16:00:00|511.65|502.55|512.64|503.54|513.75|504.65|510.52|501.42|2934
1673542800000|2023-01-12 17:00:00|512.63|503.53|526.48|517.38|526.7|517.6|512.02|502.92|5639
1673546400000|2023-01-12 18:00:00|526.54|517.44|522.94|513.84|528.2|519.1|519.4|510.3|6332
1673550000000|2023-01-12 19:00:00|523|513.9|524.69|515.59|527.81|518.71|521.84|512.74|3912
1673553600000|2023-01-12 20:00:00|524.69|515.59|527.16|518.06|527.9|518.8|522.99|513.89|5004
1673557200000|2023-01-12 21:00:00|527.15|518.05|526.43|517.33|527.98|518.88|523.31|514.21|4034
1673560800000|2023-01-12 22:00:00|526.5|517.4|527.45|518.35|530.34|521.24|524.01|514.91|2908
1673564400000|2023-01-12 23:00:00|527.45|518.35|527.8|518.7|529.05|519.95|526|516.9|3015
1673568000000|2023-01-13 00:00:00|527.85|518.75|524.11|515.01|529.3|520.2|521.9|512.8|2906
1673571600000|2023-01-13 01:00:00|524.07|514.97|523.6|514.5|525.35|516.25|521.35|512.25|2431
1673575200000|2023-01-13 02:00:00|523.65|514.55|525.05|515.95|525.05|515.95|521.85|512.75|1768
1673578800000|2023-01-13 03:00:00|524.95|515.85|527.85|518.75|528.05|518.95|524.48|515.38|2007
1673582400000|2023-01-13 04:00:00|527.87|518.77|529.55|520.45|531.49|522.39|527.33|518.23|3317
1673586000000|2023-01-13 05:00:00|529.6|520.5|525.65|516.55|530.87|521.77|525.55|516.45|2858
1673589600000|2023-01-13 06:00:00|525.6|516.5|529.6|520.5|530.05|520.95|525.4|516.3|2441
1673593200000|2023-01-13 07:00:00|529.56|520.46|526.4|517.3|529.72|520.62|525.95|516.85|2225
1673596800000|2023-01-13 08:00:00|526.42|517.32|527.85|518.75|528.2|519.1|525.65|516.55|1392
1673600400000|2023-01-13 09:00:00|527.75|518.65|530.86|521.76|532.83|523.73|527.64|518.54|2828
1673604000000|2023-01-13 10:00:00|530.81|521.71|530.62|521.52|531.66|522.56|525.47|516.37|5376
1673607600000|2023-01-13 11:00:00|530.52|521.42|526.08|516.98|530.62|521.52|525.4|516.3|4621
1673611200000|2023-01-13 12:00:00|526.05|516.95|522.95|513.85|528.05|518.95|521.72|512.62|4042
1673614800000|2023-01-13 13:00:00|523|513.9|522.72|513.62|524.85|515.75|520.9|511.8|3819
1673618400000|2023-01-13 14:00:00|522.71|513.61|526.16|517.06|527.9|518.8|521.3|512.2|5463
1673622000000|2023-01-13 15:00:00|526.15|517.05|533.25|524.15|534.58|525.48|525.82|516.72|7179
1673625600000|2023-01-13 16:00:00|533.3|524.2|529.81|520.71|533.85|524.75|527.3|518.2|3838
1673629200000|2023-01-13 17:00:00|529.79|520.69|529.8|520.7|532.47|523.37|527.3|518.2|5295
1673632800000|2023-01-13 18:00:00|529.85|520.75|528.95|519.85|530.85|521.75|528.59|519.49|4165
1673636400000|2023-01-13 19:00:00|528.91|519.81|532.05|522.95|532.6|523.5|528.16|519.06|4611
1673640000000|2023-01-13 20:00:00|531.98|522.88|536.33|527.23|537.45|528.35|530.47|521.37|6820
1673643600000|2023-01-13 21:00:00|536.31|527.21|544.89|535.79|546.66|537.56|533.7|524.6|7294
1673683200000|2023-01-14 08:00:00|625.71|616.61|634.91|625.81|643.66|634.56|625.39|616.29|9169
1673686800000|2023-01-14 09:00:00|634.95|625.85|608.55|599.45|637.33|628.23|589.47|580.37|11734
1673690400000|2023-01-14 10:00:00|608.59|599.49|607.96|598.86|609.63|600.53|590.09|580.99|9967
1673694000000|2023-01-14 11:00:00|607.88|598.78|609.86|600.76|614.46|605.36|603.19|594.09|7761
1673697600000|2023-01-14 12:00:00|609.88|600.78|614.22|605.12|617.99|608.89|603.73|594.63|7749
1673701200000|2023-01-14 13:00:00|614.25|605.15|611.96|602.86|614.93|605.83|604.96|595.86|6888
1673704800000|2023-01-14 14:00:00|611.97|602.87|610.35|601.25|630.79|621.69|599.3|590.2|9174
1673708400000|2023-01-14 15:00:00|610.36|601.26|616.13|607.03|616.83|607.73|605.79|596.69|8406
1673712000000|2023-01-14 16:00:00|616.09|606.99|612.66|603.56|618.7|609.6|610.08|600.98|7387
1673715600000|2023-01-14 17:00:00|612.69|603.59|606.79|597.69|620.35|611.25|605.89|596.79|6221
1673719200000|2023-01-14 18:00:00|606.78|597.68|607.32|598.22|608.92|599.82|601.73|592.63|5762
1673722800000|2023-01-14 19:00:00|607.35|598.25|605.1|596|610.33|601.23|603.4|594.3|4064
1673726400000|2023-01-14 20:00:00|605.11|596.01|607.2|598.1|610.61|601.51|601.66|592.56|4656
1673730000000|2023-01-14 21:00:00|607.23|598.13|602.1|593|607.76|598.66|598.93|589.83|5474
1673733600000|2023-01-14 22:00:00|602.09|592.99|606.55|597.45|608.06|598.96|599.15|590.05|3813
1673737200000|2023-01-14 23:00:00|606.56|597.46|607.38|598.28|610.71|601.61|604.75|595.65|7100
1673740800000|2023-01-15 00:00:00|607.37|598.27|597.8|588.7|611.29|602.19|582.69|573.59|9870
1673744400000|2023-01-15 01:00:00|597.81|588.71|598.92|589.82|599.7|590.6|591.36|582.26|6928
1673748000000|2023-01-15 02:00:00|598.87|589.77|588.49|579.39|601.03|591.93|588.38|579.28|5997
1673751600000|2023-01-15 03:00:00|588.5|579.4|593.18|584.08|593.85|584.75|586.39|577.29|5498
1673755200000|2023-01-15 04:00:00|593.2|584.1|594.25|585.15|595.2|586.1|591.52|582.42|3439
1673758800000|2023-01-15 05:00:00|594.26|585.16|594.39|585.29|597.07|587.97|591.41|582.31|3769
1673762400000|2023-01-15 06:00:00|594.4|585.3|588.88|579.78|594.49|585.39|587.89|578.79|3093
1673766000000|2023-01-15 07:00:00|588.89|579.79|591.66|582.56|591.79|582.69|585|575.9|4507
1673769600000|2023-01-15 08:00:00|591.7|582.6|584.02|574.92|593.14|584.04|581.79|572.69|5886
1673773200000|2023-01-15 09:00:00|584|574.9|595.96|586.86|597.45|588.35|584|574.9|5818
1673776800000|2023-01-15 10:00:00|596.08|586.98|596.62|587.52|596.97|587.87|593.14|584.04|3861
1673780400000|2023-01-15 11:00:00|596.61|587.51|598.88|589.78|602.4|593.3|595.1|586|4763
1673784000000|2023-01-15 12:00:00|598.86|589.76|599.38|590.28|601.5|592.4|593.56|584.46|4592
1673787600000|2023-01-15 13:00:00|599.36|590.26|596.02|586.92|602.08|592.98|594.71|585.61|4746
1673791200000|2023-01-15 14:00:00|596.01|586.91|606.62|597.52|606.75|597.65|595.46|586.36|4553
1673794800000|2023-01-15 15:00:00|606.63|597.53|607.04|597.94|609.88|600.78|599.79|590.69|6415
1673798400000|2023-01-15 16:00:00|607.02|597.92|601.59|592.49|607.17|598.07|597.6|588.5|6269
1673802000000|2023-01-15 17:00:00|601.61|592.51|600.51|591.41|607.66|598.56|596.49|587.39|6483
1673805600000|2023-01-15 18:00:00|600.5|591.4|600.37|591.27|602.46|593.36|590.02|580.92|7127
1673809200000|2023-01-15 19:00:00|600.36|591.26|595.85|586.75|600.71|591.61|595|585.9|4637
1673812800000|2023-01-15 20:00:00|595.87|586.77|595.9|586.8|596.07|586.97|592.61|583.51|3684
1673816400000|2023-01-15 21:00:00|595.91|586.81|595.93|586.83|596.75|587.65|593.13|584.03|2913
1673820000000|2023-01-15 22:00:00|595.94|586.84|600.25|591.15|601.55|592.45|592.95|583.85|2408
1673823600000|2023-01-15 23:00:00|600.3|591.2|597.45|588.35|601.9|592.8|595.2|586.1|3237
1673827200000|2023-01-16 00:00:00|597.4|588.3|600.3|591.2|603.35|594.25|590.8|581.7|6210
1673830800000|2023-01-16 01:00:00|600.34|591.24|606.25|597.15|607.56|598.46|598.15|589.05|5363
1673834400000|2023-01-16 02:00:00|606.3|597.2|607|597.9|613.1|604|603.8|594.7|2650
1673838000000|2023-01-16 03:00:00|607.1|598|601.1|592|607.4|598.3|600.2|591.1|1859
1673841600000|2023-01-16 04:00:00|601.15|592.05|602.8|593.7|605|595.9|598.03|588.93|3385
1673845200000|2023-01-16 05:00:00|602.85|593.75|608.6|599.5|608.95|599.85|601.5|592.4|1502
1673848800000|2023-01-16 06:00:00|608.65|599.55|604.95|595.85|609.5|600.4|603.1|594|1600
1673852400000|2023-01-16 07:00:00|604.9|595.8|601.3|592.2|605.25|596.15|599.57|590.47|3410
1673856000000|2023-01-16 08:00:00|601.4|592.3|581.58|572.48|602.02|592.92|569.61|560.51|7714
1673859600000|2023-01-16 09:00:00|581.53|572.43|586.2|577.1|587.3|578.2|579.5|570.4|4787
1673863200000|2023-01-16 10:00:00|586.15|577.05|585.45|576.65|588.85|580.05|582.35|573.55|1785
1673866800000|2023-01-16 11:00:00|585.4|576.6|582.28|573.48|585.85|577.05|580.6|571.8|3161
1673870400000|2023-01-16 12:00:00|582.23|573.43|580.5|571.7|584.8|576|579.7|570.9|2809
1673874000000|2023-01-16 13:00:00|580.55|571.75|583.5|574.7|585.9|577.1|579.1|570.3|2568
1673877600000|2023-01-16 14:00:00|583.45|574.65|580.89|572.09|585.7|576.9|577|568.2|5819
1673881200000|2023-01-16 15:00:00|580.95|572.15|580.86|572.06|583.31|574.51|565.71|556.91|7146
1673884800000|2023-01-16 16:00:00|580.85|572.05|580.85|572.05|583.5|574.7|577.8|569|3999
1673888400000|2023-01-16 17:00:00|580.95|572.15|584.35|575.55|584.8|576|580.05|571.25|2538
1673892000000|2023-01-16 18:00:00|584.4|575.6|588.25|579.45|588.65|579.85|581.35|572.55|1763
1673895600000|2023-01-16 19:00:00|588|579.2|590.95|582.15|593.25|584.45|586.95|578.15|2581
1673899200000|2023-01-16 20:00:00|590.85|582.05|590.75|581.95|594.85|586.05|589.1|580.3|4252
1673902800000|2023-01-16 21:00:00|590.81|582.01|588.4|579.6|591|582.2|585.07|576.27|5384
1672740000000|2023-01-03 10:00:00|457.86|448.76|457.1|448|458.25|449.15|457.1|448|917
1672743600000|2023-01-03 11:00:00|457.17|448.07|456.66|447.56|458|448.9|455.75|446.65|1505
1672747200000|2023-01-03 12:00:00|456.7|447.6|456.8|447.7|458|448.9|456|446.9|1548
1672750800000|2023-01-03 13:00:00|456.85|447.75|456.5|447.4|457.74|448.64|456.3|447.2|1254
1672754400000|2023-01-03 14:00:00|456.57|447.47|454.2|445.1|459.2|450.1|453.48|444.38|3314
1672758000000|2023-01-03 15:00:00|454.1|445|455.6|446.5|456.2|447.1|453.55|444.45|1996
1672761600000|2023-01-03 16:00:00|455.5|446.4|454|444.9|456.97|447.87|453.9|444.8|2541
1672765200000|2023-01-03 17:00:00|453.95|444.85|453.5|444.4|455.4|446.3|452.6|443.5|1562
1672768800000|2023-01-03 18:00:00|453.4|444.3|454.25|445.15|454.6|445.5|452.9|443.8|1344
1672772400000|2023-01-03 19:00:00|454.2|445.1|455.5|446.4|456.1|447|453|443.9|1200
1672776000000|2023-01-03 20:00:00|455.55|446.45|456.2|447.1|457.15|448.05|455.55|446.45|765
1672779600000|2023-01-03 21:00:00|456.4|447.3|455.8|446.7|456.8|447.7|455.1|446|1247
1672783200000|2023-01-03 22:00:00|455.81|446.71|456.1|447|456.25|447.15|454.95|445.85|340
1672786800000|2023-01-03 23:00:00|456.15|447.05|457.15|448.05|457.5|448.4|456.1|447|1216
1672790400000|2023-01-04 00:00:00|457.13|448.03|458.8|449.7|460|450.9|457.1|448|1916
1672794000000|2023-01-04 01:00:00|458.7|449.6|467.05|457.95|468.1|459|458.5|449.4|3953
1672797600000|2023-01-04 02:00:00|467|457.9|469.7|460.6|470.6|461.5|466.55|457.45|2149
1672801200000|2023-01-04 03:00:00|469.69|460.59|472.3|463.2|473.28|464.18|469.25|460.15|4066
1672804800000|2023-01-04 04:00:00|472.4|463.3|471.1|462|473|463.9|469.5|460.4|1862
1672808400000|2023-01-04 05:00:00|471|461.9|470.5|461.4|471|461.9|469.45|460.35|763
1672812000000|2023-01-04 06:00:00|470.55|461.45|471.1|462|471.3|462.2|468.9|459.8|1517
1672815600000|2023-01-04 07:00:00|471.2|462.1|470.9|461.8|472.3|463.2|469.6|460.5|1243
1672819200000|2023-01-04 08:00:00|470.87|461.77|468.7|459.6|471.98|462.88|467.25|458.15|2144
1672822800000|2023-01-04 09:00:00|468.77|459.67|469.2|460.1|470.14|461.04|468.4|459.3|571
1672826400000|2023-01-04 10:00:00|469.3|460.2|468.55|459.45|469.5|460.4|468.2|459.1|177
1672830000000|2023-01-04 11:00:00|468.5|459.4|467.9|458.8|468.9|459.8|467.4|458.3|1257
1672833600000|2023-01-04 12:00:00|467.85|458.75|468|458.9|469.7|460.6|467.3|458.2|1419
1672837200000|2023-01-04 13:00:00|468.2|459.1|469.57|460.47|469.7|460.6|468.2|459.1|804
1672840800000|2023-01-04 14:00:00|469.6|460.5|468.4|459.3|469.7|460.6|467.2|458.1|2823
1672844400000|2023-01-04 15:00:00|468.3|459.2|470.5|461.4|470.6|461.5|465.45|456.35|4362
1672848000000|2023-01-04 16:00:00|470.41|461.31|468.9|459.8|471.5|462.4|467.9|458.8|3770
1672851600000|2023-01-04 17:00:00|468.7|459.6|469.1|460|471.2|462.1|467.6|458.5|1890
1672855200000|2023-01-04 18:00:00|469.17|460.07|470.6|461.5|471.4|462.3|468.6|459.5|3498
1672858800000|2023-01-04 19:00:00|470.5|461.4|466.7|457.6|471.4|462.3|465.8|456.7|4172
1672862400000|2023-01-04 20:00:00|466.65|457.55|464|454.9|467.3|458.2|463.25|454.15|2072
1672866000000|2023-01-04 21:00:00|463.98|454.88|465.34|456.24|465.8|456.7|463.6|454.5|997
1672869600000|2023-01-04 22:00:00|465.33|456.23|465.8|456.7|466.52|457.42|465|455.9|701
1672873200000|2023-01-04 23:00:00|465.9|456.8|467.8|458.7|467.99|458.89|465.8|456.7|1620
1672876800000|2023-01-05 00:00:00|467.7|458.6|466.2|457.1|469.5|460.4|466.2|457.1|2317
1672880400000|2023-01-05 01:00:00|466.19|457.09|467.18|458.08|468.3|459.2|464.45|455.35|1986
1672884000000|2023-01-05 02:00:00|467.15|458.05|466.37|457.27|468.6|459.5|466.05|456.95|1259
1672887600000|2023-01-05 03:00:00|466.3|457.2|464.6|455.5|466.9|457.8|463|453.9|2454
1672891200000|2023-01-05 04:00:00|464.75|455.65|467.2|458.1|468|458.9|464.7|455.6|2081
1672894800000|2023-01-05 05:00:00|467.1|458|467.8|458.7|468.5|459.4|467|457.9|1779
1672898400000|2023-01-05 06:00:00|467.65|458.55|465.3|456.2|468.1|459|464.4|455.3|1158
1672902000000|2023-01-05 07:00:00|465.4|456.3|463.4|454.3|465.9|456.8|461.3|452.2|2653
1672905600000|2023-01-05 08:00:00|463.35|454.25|461.6|452.5|463.7|454.6|460.15|451.05|3019
1672909200000|2023-01-05 09:00:00|461.4|452.3|461.1|452|462.1|453|459.4|450.3|3501
1672912800000|2023-01-05 10:00:00|461.05|451.95|462.2|453.1|462.85|453.75|460.4|451.3|2088
1672916400000|2023-01-05 11:00:00|462.17|453.07|462.9|453.8|463.3|454.2|461.4|452.3|2144
1672920000000|2023-01-05 12:00:00|462.87|453.77|462.3|453.2|463.5|454.4|461.4|452.3|1492
1672923600000|2023-01-05 13:00:00|462.4|453.3|459.6|450.5|463.16|454.06|459.3|450.2|1853
1672927200000|2023-01-05 14:00:00|459.5|450.4|461.8|452.7|462.2|453.1|459.05|449.95|3875
1672930800000|2023-01-05 15:00:00|461.75|452.65|462.15|453.05|464.05|454.95|461.4|452.3|3110
1672934400000|2023-01-05 16:00:00|462.12|453.02|461.9|452.8|463.4|454.3|461.4|452.3|2444
1672938000000|2023-01-05 17:00:00|461.95|452.85|461.25|452.15|462.5|453.4|461|451.9|1827
1672941600000|2023-01-05 18:00:00|461.3|452.2|463.1|454|463.4|454.3|460.8|451.7|2851
1672945200000|2023-01-05 19:00:00|463.3|454.2|465|455.9|465.29|456.19|462.8|453.7|3051
1672948800000|2023-01-05 20:00:00|464.95|455.85|465.7|456.6|466|456.9|464.3|455.2|2376
1672952400000|2023-01-05 21:00:00|465.8|456.7|466.61|457.51|467.1|458|464.7|455.6|1022
1672956000000|2023-01-05 22:00:00|466.62|457.52|466.75|457.65|468.41|459.31|466.28|457.18|1214
1672959600000|2023-01-05 23:00:00|466.7|457.6|466.7|457.6|467.6|458.5|464.1|455|2801
1672963200000|2023-01-06 00:00:00|466.68|457.58|470.6|461.5|471|461.9|466.5|457.4|2670
1672966800000|2023-01-06 01:00:00|470.65|461.55|468.19|459.09|470.65|461.55|467.5|458.4|2134
1672970400000|2023-01-06 02:00:00|468.15|459.05|468.8|459.7|468.8|459.7|466.3|457.2|2198
1672974000000|2023-01-06 03:00:00|468.6|459.5|468.15|459.05|470.3|461.2|468.15|459.05|1595
1672977600000|2023-01-06 04:00:00|468.1|459|467.2|458.1|469.2|460.1|465.28|456.18|2208
1672981200000|2023-01-06 05:00:00|467.1|458|466.8|457.7|467.4|458.3|466.01|456.91|1313
1672984800000|2023-01-06 06:00:00|466.75|457.65|460.6|451.5|467.25|458.15|460|450.9|2288
1672988400000|2023-01-06 07:00:00|460.55|451.45|462.3|453.2|462.6|453.5|459.6|450.5|2202
1672992000000|2023-01-06 08:00:00|462.2|453.1|462.9|453.8|463.95|454.85|462.2|453.1|1612
1672995600000|2023-01-06 09:00:00|463.03|453.93|462.1|453|463.03|453.93|460.85|451.75|1588
1672999200000|2023-01-06 10:00:00|462.17|453.07|462.24|453.14|463.95|454.85|461.4|452.3|1694
1673002800000|2023-01-06 11:00:00|462.15|453.05|464.9|455.8|465.5|456.4|461.8|452.7|2802
1673006400000|2023-01-06 12:00:00|464.85|455.75|463.6|454.5|465.2|456.1|462.1|453|2258
1673010000000|2023-01-06 13:00:00|463.55|454.45|466.8|457.7|469.98|460.88|460.95|451.85|4822
1673013600000|2023-01-06 14:00:00|466.85|457.75|468.65|459.55|469.65|460.55|466.1|457|4437
1673017200000|2023-01-06 15:00:00|468.86|459.76|471.6|462.5|472.6|463.5|468.4|459.3|2924
1673020800000|2023-01-06 16:00:00|471.65|462.55|470.7|461.6|472.85|463.75|470.1|461|2191
1673024400000|2023-01-06 17:00:00|470.8|461.7|470.9|461.8|471.7|462.6|470.2|461.1|1443
1673028000000|2023-01-06 18:00:00|470.85|461.75|470.6|461.5|473.2|464.1|470.4|461.3|2278
1673031600000|2023-01-06 19:00:00|470.67|461.57|472.2|463.1|473.2|464.1|469.4|460.3|2722
1673035200000|2023-01-06 20:00:00|472.3|463.2|469.6|460.5|473.3|464.2|469.4|460.3|2271
1673038800000|2023-01-06 21:00:00|469.7|460.6|470.16|461.06|470.9|461.8|469.4|460.3|539
1673078400000|2023-01-07 08:00:00|471.45|462.35|470.42|461.32|472.09|462.99|470.35|461.25|615
1673082000000|2023-01-07 09:00:00|470.41|461.31|470.95|461.85|471.6|462.5|470.22|461.12|450
1673085600000|2023-01-07 10:00:00|470.85|461.75|470.68|461.58|471|461.9|469.9|460.8|315
1673089200000|2023-01-07 11:00:00|470.64|461.54|469.42|460.32|470.68|461.58|469.3|460.2|500
1673092800000|2023-01-07 12:00:00|469.39|460.29|469.51|460.41|469.88|460.78|468.24|459.14|556
1673096400000|2023-01-07 13:00:00|469.55|460.45|469.93|460.83|470.8|461.7|469.16|460.06|550
1673100000000|2023-01-07 14:00:00|469.9|460.8|470.2|461.1|470.2|461.1|468.51|459.41|710
1673103600000|2023-01-07 15:00:00|470.12|461.02|470.68|461.58|471.06|461.96|469.95|460.85|389
1673107200000|2023-01-07 16:00:00|470.69|461.59|469.65|460.55|471.05|461.95|468.95|459.85|609
1673110800000|2023-01-07 17:00:00|469.64|460.54|468.9|459.8|469.88|460.78|468.79|459.69|364
1673114400000|2023-01-07 18:00:00|468.8|459.7|469.78|460.68|470.13|461.03|468.8|459.7|565
1673118000000|2023-01-07 19:00:00|469.92|460.82|471.94|462.84|472.53|463.43|469.9|460.8|566
1673121600000|2023-01-07 20:00:00|471.9|462.8|471.61|462.51|472.58|463.48|470.72|461.62|713
1673125200000|2023-01-07 21:00:00|471.56|462.46|470.62|461.52|471.58|462.48|470.4|461.3|444
1673128800000|2023-01-07 22:00:00|470.61|461.51|470.43|461.33|470.82|461.72|469.45|460.35|412
1673132400000|2023-01-07 23:00:00|470.36|461.26|471.22|462.12|471.46|462.36|469.84|460.74|389
1673136000000|2023-01-08 00:00:00|471.25|462.15|466.18|457.08|472.52|463.42|465.81|456.71|1357
1673139600000|2023-01-08 01:00:00|466.16|457.06|467.02|457.92|467.2|458.1|464.99|455.89|1037
1673143200000|2023-01-08 02:00:00|467.03|457.93|467.12|458.02|467.2|458.1|465.45|456.35|457
1673146800000|2023-01-08 03:00:00|467.18|458.08|468.12|459.02|468.12|459.02|466.88|457.78|440
1673150400000|2023-01-08 04:00:00|468.05|458.95|467.71|458.61|468.28|459.18|467.5|458.4|282
1673154000000|2023-01-08 05:00:00|467.72|458.62|468.66|459.56|468.82|459.72|467.72|458.62|256
1673157600000|2023-01-08 06:00:00|468.7|459.6|469.03|459.93|469.09|459.99|468.4|459.3|263
1673161200000|2023-01-08 07:00:00|469.08|459.98|468.25|459.15|469.14|460.04|467.9|458.8|375
1673164800000|2023-01-08 08:00:00|468.29|459.19|468.85|459.75|469.29|460.19|468.1|459|287
1673168400000|2023-01-08 09:00:00|468.91|459.81|471.54|462.44|471.81|462.71|468.75|459.65|1636
1673172000000|2023-01-08 10:00:00|471.53|462.43|471.56|462.46|473.41|464.31|471.24|462.14|840
1673175600000|2023-01-08 11:00:00|471.57|462.47|471.12|462.02|472.51|463.41|470.96|461.86|675
1673179200000|2023-01-08 12:00:00|471.13|462.03|471.42|462.32|472.11|463.01|471|461.9|410
1673182800000|2023-01-08 13:00:00|471.39|462.29|473.52|464.42|473.58|464.48|471.15|462.05|469
1673186400000|2023-01-08 14:00:00|473.53|464.43|477.18|468.08|479.98|470.88|473.48|464.38|2329
1673190000000|2023-01-08 15:00:00|477.22|468.12|479.86|470.76|480.52|471.42|475.94|466.84|2050
1673193600000|2023-01-08 16:00:00|479.91|470.81|477.03|467.93|480.25|471.15|475.41|466.31|2104
1673197200000|2023-01-08 17:00:00|476.95|467.85|475.79|466.69|479.04|469.94|475.45|466.35|933
1673200800000|2023-01-08 18:00:00|475.75|466.65|476.39|467.29|476.69|467.59|475.38|466.28|518
1673204400000|2023-01-08 19:00:00|476.38|467.28|477.55|468.45|478.21|469.11|475.58|466.48|634
1673208000000|2023-01-08 20:00:00|477.59|468.49|480.17|471.07|480.78|471.68|476.77|467.67|2596
1673211600000|2023-01-08 21:00:00|480.24|471.14|479.5|470.4|480.51|471.41|478.69|469.59|1052
1673215200000|2023-01-08 22:00:00|479.53|470.43|480|470.9|480.5|471.4|478.75|469.65|213
1673218800000|2023-01-08 23:00:00|480.15|471.05|487.15|478.05|487.2|478.1|480.1|471|1373
1673222400000|2023-01-09 00:00:00|487.1|478|491.3|482.2|491.35|482.25|484.65|475.55|2143
1673226000000|2023-01-09 01:00:00|491.2|482.1|495.25|486.15|495.6|486.5|489.7|480.6|1742
1673229600000|2023-01-09 02:00:00|495.2|486.1|493.2|484.1|496.85|487.75|492.5|483.4|1932
1673233200000|2023-01-09 03:00:00|493.15|484.05|495.1|486|496.3|487.2|491.9|482.8|720
1673236800000|2023-01-09 04:00:00|495.3|486.2|497.65|488.55|500.3|491.2|495.3|486.2|1547
1673240400000|2023-01-09 05:00:00|497.7|488.6|496.8|487.7|498.9|489.8|496.8|487.7|586
1673244000000|2023-01-09 06:00:00|496.85|487.75|493.6|484.5|497.5|488.4|493.4|484.3|420
1673247600000|2023-01-09 07:00:00|493.65|484.55|495.8|486.7|497.1|488|493.2|484.1|462
1673251200000|2023-01-09 08:00:00|495.75|486.65|494.4|485.3|496.45|487.35|493.2|484.1|564
1673254800000|2023-01-09 09:00:00|494.35|485.25|499.5|490.4|499.55|490.45|494.3|485.2|486
1673258400000|2023-01-09 10:00:00|499.7|490.6|503.5|494.4|510.2|501.1|498.9|489.8|1226
1673262000000|2023-01-09 11:00:00|503.4|494.3|501.6|492.5|507.68|498.58|501.3|492.2|744
1673265600000|2023-01-09 12:00:00|501.75|492.65|502.7|493.6|503.7|494.6|500.6|491.5|809
1673269200000|2023-01-09 13:00:00|502.65|493.55|501.8|492.7|508.22|499.12|500.72|491.62|1113
1673272800000|2023-01-09 14:00:00|502.6|493.5|504.3|495.2|505.9|496.8|498.3|489.2|2460
1673276400000|2023-01-09 15:00:00|504.35|495.25|508.5|499.4|512.4|503.3|502.4|493.3|1984
1673280000000|2023-01-09 16:00:00|508.44|499.34|507.4|498.3|510|500.9|504.7|495.6|2551
1673283600000|2023-01-09 17:00:00|507.35|498.25|505.05|495.95|508.14|499.04|503.3|494.2|1941
1673287200000|2023-01-09 18:00:00|505|495.9|501.2|492.1|506.1|497|498.9|489.8|3172
1673290800000|2023-01-09 19:00:00|501.15|492.05|499.05|489.95|501.56|492.46|498.45|489.35|1993
1673294400000|2023-01-09 20:00:00|499|489.9|492.95|483.85|500.08|490.98|490.6|481.5|5363
1673298000000|2023-01-09 21:00:00|492.9|483.8|493.62|484.52|496.89|487.79|492|482.9|5435
1673301600000|2023-01-09 22:00:00|493.72|484.62|495.09|485.99|496.31|487.21|492.9|483.8|2353
1673305200000|2023-01-09 23:00:00|495.1|486|493.25|484.15|495.15|486.05|491.4|482.3|3701
1673308800000|2023-01-10 00:00:00|493.2|484.1|498.35|489.25|498.45|489.35|493.2|484.1|3564
1673312400000|2023-01-10 01:00:00|498.3|489.2|494.81|485.71|498.37|489.27|494.1|485|3668
1673316000000|2023-01-10 02:00:00|494.8|485.7|491.2|482.1|496.8|487.7|486.93|477.83|4219
1673319600000|2023-01-10 03:00:00|491.15|482.05|493.4|484.3|493.45|484.35|489.8|480.7|3028
1673323200000|2023-01-10 04:00:00|493.45|484.35|495.46|486.36|495.46|486.36|492.19|483.09|1592
1673326800000|2023-01-10 05:00:00|495.47|486.37|495.5|486.4|495.8|486.7|493.85|484.75|1959
1673330400000|2023-01-10 06:00:00|495.45|486.35|494.4|485.3|495.8|486.7|492.95|483.85|975
1673334000000|2023-01-10 07:00:00|494.56|485.46|493.2|484.1|495.1|486|491.8|482.7|1044
1673337600000|2023-01-10 08:00:00|493.15|484.05|495.8|486.7|496.1|487|492.05|482.95|2204
1673341200000|2023-01-10 09:00:00|495.85|486.75|495.95|486.85|496.63|487.53|494.9|485.8|1400
1673344800000|2023-01-10 10:00:00|495.93|486.83|497.1|488|497.35|488.25|495.1|486|1605
1673348400000|2023-01-10 11:00:00|496.97|487.87|494.83|485.73|497.49|488.39|493.9|484.8|2651
1673352000000|2023-01-10 12:00:00|494.82|485.72|492.08|482.98|495.18|486.08|491.89|482.79|2517
1673355600000|2023-01-10 13:00:00|492.09|482.99|492.6|483.5|494|484.9|490.75|481.65|1983
1673359200000|2023-01-10 14:00:00|492.55|483.45|494.6|485.5|496.75|487.65|490.77|481.67|3014
1673362800000|2023-01-10 15:00:00|494.65|485.55|496.68|487.58|497.99|488.89|493.7|484.6|3073
1673366400000|2023-01-10 16:00:00|496.74|487.64|494.7|485.6|497.3|488.2|493.19|484.09|2424
1673370000000|2023-01-10 17:00:00|494.65|485.55|496.35|487.25|496.4|487.3|493.8|484.7|1878
1673373600000|2023-01-10 18:00:00|496.3|487.2|499.19|490.09|499.5|490.4|496|486.9|3406
1673377200000|2023-01-10 19:00:00|499.1|490|500.23|491.13|500.75|491.65|498.21|489.11|2902
1673380800000|2023-01-10 20:00:00|500.25|491.15|500.9|491.8|501.52|492.42|498.75|489.65|2132
1673384400000|2023-01-10 21:00:00|500.95|491.85|498.44|489.34|501.1|492|497.95|488.85|1008
1673388000000|2023-01-10 22:00:00|498.41|489.31|496|486.9|498.53|489.43|493.61|484.51|2466
1673391600000|2023-01-10 23:00:00|496|486.9|496.6|487.5|497.1|488|495.15|486.05|2648
1673395200000|2023-01-11 00:00:00|496.55|487.45|497.78|488.68|498.29|489.19|494.99|485.89|2341
1673398800000|2023-01-11 01:00:00|497.83|488.73|497|487.9|498.56|489.46|495.73|486.63|1650
1673402400000|2023-01-11 02:00:00|497.05|487.95|491.43|482.33|497.2|488.1|491.03|481.93|1574
1673406000000|2023-01-11 03:00:00|491.4|482.3|490.93|481.83|492.55|483.45|488.55|479.45|1620
1673409600000|2023-01-11 04:00:00|491|481.9|490.96|481.86|492.55|483.45|489.64|480.54|2289
1673413200000|2023-01-11 05:00:00|490.95|481.85|491.28|482.18|492.84|483.74|490.44|481.34|2371
1673416800000|2023-01-11 06:00:00|491.25|482.15|492.5|483.4|492.9|483.8|490.39|481.29|2954
1673420400000|2023-01-11 07:00:00|492.45|483.35|492.9|483.8|493.75|484.65|492|482.9|1718
1673424000000|2023-01-11 08:00:00|493|483.9|492.94|483.84|493.15|484.05|490.6|481.5|1996
1673427600000|2023-01-11 09:00:00|492.9|483.8|493.94|484.84|494.66|485.56|492.6|483.5|1738
1673431200000|2023-01-11 10:00:00|493.95|484.85|495.51|486.41|495.58|486.48|493.48|484.38|2670
1673434800000|2023-01-11 11:00:00|495.5|486.4|495|485.9|495.86|486.76|493.54|484.44|2663
1673438400000|2023-01-11 12:00:00|494.95|485.85|494.14|485.04|495.84|486.74|493.93|484.83|1950
1673442000000|2023-01-11 13:00:00|494.15|485.05|492.95|483.85|495.65|486.55|492|482.9|1511
1673445600000|2023-01-11 14:00:00|492.9|483.8|493.08|483.98|493.81|484.71|490.32|481.22|1697
1673449200000|2023-01-11 15:00:00|492.97|483.87|489.33|480.23|494.25|485.15|488.1|479|1736
1673452800000|2023-01-11 16:00:00|489.28|480.18|487.97|478.87|490.05|480.95|487.39|478.29|1756
1673456400000|2023-01-11 17:00:00|487.98|478.88|488.5|479.4|489.4|480.3|487.55|478.45|1108
1673460000000|2023-01-11 18:00:00|488.5|479.4|494.16|485.06|494.56|485.46|488.5|479.4|3307
1673463600000|2023-01-11 19:00:00|494.17|485.07|506.82|497.72|507.15|498.05|493.8|484.7|3549
1673467200000|2023-01-11 20:00:00|506.85|497.75|504|494.9|507.94|498.84|502.65|493.55|2704
1673470800000|2023-01-11 21:00:00|504.05|494.95|502.77|493.67|504.43|495.33|501.48|492.38|1178
1673474400000|2023-01-11 22:00:00|502.78|493.68|507.7|498.6|508.1|499|499.25|490.15|2760
1673478000000|2023-01-11 23:00:00|507.7|498.6|517.75|508.65|518.5|509.4|507.3|498.2|7098
1673481600000|2023-01-12 00:00:00|517.85|508.75|522.11|513.01|522.45|513.35|513.85|504.75|6665
1673485200000|2023-01-12 01:00:00|522.15|513.05|518.41|509.31|522.3|513.2|515.55|506.45|3300
1673488800000|2023-01-12 02:00:00|518.32|509.22|516.23|507.13|521.41|512.31|515.35|506.25|4063
1673492400000|2023-01-12 03:00:00|516.35|507.25|519.2|510.1|520.75|511.65|516.22|507.12|3974
1673496000000|2023-01-12 04:00:00|519.33|510.23|520.25|511.15|521.7|512.6|519.24|510.14|2652
1673499600000|2023-01-12 05:00:00|520.18|511.08|515.6|506.5|521.12|512.02|515.55|506.45|3544
1673503200000|2023-01-12 06:00:00|515.65|506.55|515.19|506.09|517.5|508.4|513.5|504.4|1447
1673506800000|2023-01-12 07:00:00|515.2|506.1|516.57|507.47|517.68|508.58|514.69|505.59|2497
1673510400000|2023-01-12 08:00:00|516.58|507.48|513.9|504.8|516.7|507.6|511.87|502.77|1483
1673514000000|2023-01-12 09:00:00|513.92|504.82|512.25|503.15|514.3|505.2|511.95|502.85|1366
1673517600000|2023-01-12 10:00:00|512.2|503.1|512.5|503.4|512.5|503.4|508.95|499.85|1396
1673521200000|2023-01-12 11:00:00|512.47|503.37|512.75|503.65|512.92|503.82|511.5|502.4|1477
1673524800000|2023-01-12 12:00:00|512.63|503.53|515.56|506.46|515.63|506.53|511.9|502.8|2775
1673528400000|2023-01-12 13:00:00|515.57|506.47|520.92|511.82|522.76|513.66|506.39|497.29|7059
1673532000000|2023-01-12 14:00:00|520.93|511.83|509.35|500.25|521.48|512.38|506.57|497.47|6975
1673535600000|2023-01-12 15:00:00|509.3|500.2|511.69|502.59|513.57|504.47|509.29|500.19|4507
1673539200000|2023-01-12 16:00:00|511.65|502.55|512.64|503.54|513.75|504.65|510.52|501.42|2934
1673542800000|2023-01-12 17:00:00|512.63|503.53|526.48|517.38|526.7|517.6|512.02|502.92|5639
1673546400000|2023-01-12 18:00:00|526.54|517.44|522.94|513.84|528.2|519.1|519.4|510.3|6332
1673550000000|2023-01-12 19:00:00|523|513.9|524.69|515.59|527.81|518.71|521.84|512.74|3912
1673553600000|2023-01-12 20:00:00|524.69|515.59|527.16|518.06|527.9|518.8|522.99|513.89|5004
1673557200000|2023-01-12 21:00:00|527.15|518.05|526.43|517.33|527.98|518.88|523.31|514.21|4034
1673560800000|2023-01-12 22:00:00|526.5|517.4|527.45|518.35|530.34|521.24|524.01|514.91|2908
1673564400000|2023-01-12 23:00:00|527.45|518.35|527.8|518.7|529.05|519.95|526|516.9|3015
1673568000000|2023-01-13 00:00:00|527.85|518.75|524.11|515.01|529.3|520.2|521.9|512.8|2906
1673571600000|2023-01-13 01:00:00|524.07|514.97|523.6|514.5|525.35|516.25|521.35|512.25|2431
1673575200000|2023-01-13 02:00:00|523.65|514.55|525.05|515.95|525.05|515.95|521.85|512.75|1768
1673578800000|2023-01-13 03:00:00|524.95|515.85|527.85|518.75|528.05|518.95|524.48|515.38|2007
1673582400000|2023-01-13 04:00:00|527.87|518.77|529.55|520.45|531.49|522.39|527.33|518.23|3317
1673586000000|2023-01-13 05:00:00|529.6|520.5|525.65|516.55|530.87|521.77|525.55|516.45|2858
1673589600000|2023-01-13 06:00:00|525.6|516.5|529.6|520.5|530.05|520.95|525.4|516.3|2441
1673593200000|2023-01-13 07:00:00|529.56|520.46|526.4|517.3|529.72|520.62|525.95|516.85|2225
1673596800000|2023-01-13 08:00:00|526.42|517.32|527.85|518.75|528.2|519.1|525.65|516.55|1392
1673600400000|2023-01-13 09:00:00|527.75|518.65|530.86|521.76|532.83|523.73|527.64|518.54|2828
1673604000000|2023-01-13 10:00:00|530.81|521.71|530.62|521.52|531.66|522.56|525.47|516.37|5376
1673607600000|2023-01-13 11:00:00|530.52|521.42|526.08|516.98|530.62|521.52|525.4|516.3|4621
1673611200000|2023-01-13 12:00:00|526.05|516.95|522.95|513.85|528.05|518.95|521.72|512.62|4042
1673614800000|2023-01-13 13:00:00|523|513.9|522.72|513.62|524.85|515.75|520.9|511.8|3819
1673618400000|2023-01-13 14:00:00|522.71|513.61|526.16|517.06|527.9|518.8|521.3|512.2|5463
1673622000000|2023-01-13 15:00:00|526.15|517.05|533.25|524.15|534.58|525.48|525.82|516.72|7179
1673625600000|2023-01-13 16:00:00|533.3|524.2|529.81|520.71|533.85|524.75|527.3|518.2|3838
1673629200000|2023-01-13 17:00:00|529.79|520.69|529.8|520.7|532.47|523.37|527.3|518.2|5295
1673632800000|2023-01-13 18:00:00|529.85|520.75|528.95|519.85|530.85|521.75|528.59|519.49|4165
1673636400000|2023-01-13 19:00:00|528.91|519.81|532.05|522.95|532.6|523.5|528.16|519.06|4611
1673640000000|2023-01-13 20:00:00|531.98|522.88|536.33|527.23|537.45|528.35|530.47|521.37|6820
1673643600000|2023-01-13 21:00:00|536.31|527.21|544.89|535.79|546.66|537.56|533.7|524.6|7294
1673683200000|2023-01-14 08:00:00|625.71|616.61|634.91|625.81|643.66|634.56|625.39|616.29|9169
1673686800000|2023-01-14 09:00:00|634.95|625.85|608.55|599.45|637.33|628.23|589.47|580.37|11734
1673690400000|2023-01-14 10:00:00|608.59|599.49|607.96|598.86|609.63|600.53|590.09|580.99|9967
1673694000000|2023-01-14 11:00:00|607.88|598.78|609.86|600.76|614.46|605.36|603.19|594.09|7761
1673697600000|2023-01-14 12:00:00|609.88|600.78|614.22|605.12|617.99|608.89|603.73|594.63|7749
1673701200000|2023-01-14 13:00:00|614.25|605.15|611.96|602.86|614.93|605.83|604.96|595.86|6888
1673704800000|2023-01-14 14:00:00|611.97|602.87|610.35|601.25|630.79|621.69|599.3|590.2|9174
1673708400000|2023-01-14 15:00:00|610.36|601.26|616.13|607.03|616.83|607.73|605.79|596.69|8406
1673712000000|2023-01-14 16:00:00|616.09|606.99|612.66|603.56|618.7|609.6|610.08|600.98|7387
1673715600000|2023-01-14 17:00:00|612.69|603.59|606.79|597.69|620.35|611.25|605.89|596.79|6221
1673719200000|2023-01-14 18:00:00|606.78|597.68|607.32|598.22|608.92|599.82|601.73|592.63|5762
1673722800000|2023-01-14 19:00:00|607.35|598.25|605.1|596|610.33|601.23|603.4|594.3|4064
1673726400000|2023-01-14 20:00:00|605.11|596.01|607.2|598.1|610.61|601.51|601.66|592.56|4656
1673730000000|2023-01-14 21:00:00|607.23|598.13|602.1|593|607.76|598.66|598.93|589.83|5474
1673733600000|2023-01-14 22:00:00|602.09|592.99|606.55|597.45|608.06|598.96|599.15|590.05|3813
1673737200000|2023-01-14 23:00:00|606.56|597.46|607.38|598.28|610.71|601.61|604.75|595.65|7100
1673740800000|2023-01-15 00:00:00|607.37|598.27|597.8|588.7|611.29|602.19|582.69|573.59|9870
1673744400000|2023-01-15 01:00:00|597.81|588.71|598.92|589.82|599.7|590.6|591.36|582.26|6928
1673748000000|2023-01-15 02:00:00|598.87|589.77|588.49|579.39|601.03|591.93|588.38|579.28|5997
1673751600000|2023-01-15 03:00:00|588.5|579.4|593.18|584.08|593.85|584.75|586.39|577.29|5498
1673755200000|2023-01-15 04:00:00|593.2|584.1|594.25|585.15|595.2|586.1|591.52|582.42|3439
1673758800000|2023-01-15 05:00:00|594.26|585.16|594.39|585.29|597.07|587.97|591.41|582.31|3769
1673762400000|2023-01-15 06:00:00|594.4|585.3|588.88|579.78|594.49|585.39|587.89|578.79|3093
1673766000000|2023-01-15 07:00:00|588.89|579.79|591.66|582.56|591.79|582.69|585|575.9|4507
1673769600000|2023-01-15 08:00:00|591.7|582.6|584.02|574.92|593.14|584.04|581.79|572.69|5886
1673773200000|2023-01-15 09:00:00|584|574.9|595.96|586.86|597.45|588.35|584|574.9|5818
1673776800000|2023-01-15 10:00:00|596.08|586.98|596.62|587.52|596.97|587.87|593.14|584.04|3861
1673780400000|2023-01-15 11:00:00|596.61|587.51|598.88|589.78|602.4|593.3|595.1|586|4763
1673784000000|2023-01-15 12:00:00|598.86|589.76|599.38|590.28|601.5|592.4|593.56|584.46|4592
1673787600000|2023-01-15 13:00:00|599.36|590.26|596.02|586.92|602.08|592.98|594.71|585.61|4746
1673791200000|2023-01-15 14:00:00|596.01|586.91|606.62|597.52|606.75|597.65|595.46|586.36|4553
1673794800000|2023-01-15 15:00:00|606.63|597.53|607.04|597.94|609.88|600.78|599.79|590.69|6415
1673798400000|2023-01-15 16:00:00|607.02|597.92|601.59|592.49|607.17|598.07|597.6|588.5|6269
1673802000000|2023-01-15 17:00:00|601.61|592.51|600.51|591.41|607.66|598.56|596.49|587.39|6483
1673805600000|2023-01-15 18:00:00|600.5|591.4|600.37|591.27|602.46|593.36|590.02|580.92|7127
1673809200000|2023-01-15 19:00:00|600.36|591.26|595.85|586.75|600.71|591.61|595|585.9|4637
1673812800000|2023-01-15 20:00:00|595.87|586.77|595.9|586.8|596.07|586.97|592.61|583.51|3684
1673816400000|2023-01-15 21:00:00|595.91|586.81|595.93|586.83|596.75|587.65|593.13|584.03|2913
1673820000000|2023-01-15 22:00:00|595.94|586.84|600.25|591.15|601.55|592.45|592.95|583.85|2408
1673823600000|2023-01-15 23:00:00|600.3|591.2|597.45|588.35|601.9|592.8|595.2|586.1|3237
1673827200000|2023-01-16 00:00:00|597.4|588.3|600.3|591.2|603.35|594.25|590.8|581.7|6210
1673830800000|2023-01-16 01:00:00|600.34|591.24|606.25|597.15|607.56|598.46|598.15|589.05|5363
1673834400000|2023-01-16 02:00:00|606.3|597.2|607|597.9|613.1|604|603.8|594.7|2650
1673838000000|2023-01-16 03:00:00|607.1|598|601.1|592|607.4|598.3|600.2|591.1|1859
1673841600000|2023-01-16 04:00:00|601.15|592.05|602.8|593.7|605|595.9|598.03|588.93|3385
1673845200000|2023-01-16 05:00:00|602.85|593.75|608.6|599.5|608.95|599.85|601.5|592.4|1502
1673848800000|2023-01-16 06:00:00|608.65|599.55|604.95|595.85|609.5|600.4|603.1|594|1600
1673852400000|2023-01-16 07:00:00|604.9|595.8|601.3|592.2|605.25|596.15|599.57|590.47|3410
1673856000000|2023-01-16 08:00:00|601.4|592.3|581.58|572.48|602.02|592.92|569.61|560.51|7714
1673859600000|2023-01-16 09:00:00|581.53|572.43|586.2|577.1|587.3|578.2|579.5|570.4|4787
1673863200000|2023-01-16 10:00:00|586.15|577.05|585.45|576.65|588.85|580.05|582.35|573.55|1785
1673866800000|2023-01-16 11:00:00|585.4|576.6|582.28|573.48|585.85|577.05|580.6|571.8|3161
1673870400000|2023-01-16 12:00:00|582.23|573.43|580.5|571.7|584.8|576|579.7|570.9|2809
1673874000000|2023-01-16 13:00:00|580.55|571.75|583.5|574.7|585.9|577.1|579.1|570.3|2568
1673877600000|2023-01-16 14:00:00|583.45|574.65|580.89|572.09|585.7|576.9|577|568.2|5819
1673881200000|2023-01-16 15:00:00|580.95|572.15|580.86|572.06|583.31|574.51|565.71|556.91|7146
1673884800000|2023-01-16 16:00:00|580.85|572.05|580.85|572.05|583.5|574.7|577.8|569|3999
1673888400000|2023-01-16 17:00:00|580.95|572.15|584.35|575.55|584.8|576|580.05|571.25|2538
1673892000000|2023-01-16 18:00:00|584.4|575.6|588.25|579.45|588.65|579.85|581.35|572.55|1763
1673895600000|2023-01-16 19:00:00|588|579.2|590.95|582.15|593.25|584.45|586.95|578.15|2581
1673899200000|2023-01-16 20:00:00|590.85|582.05|590.75|581.95|594.85|586.05|589.1|580.3|4252
1673902800000|2023-01-16 21:00:00|590.81|582.01|588.4|579.6|591|582.2|585.07|576.27|5384
1673906400000|2023-01-16 22:00:00|588.39|579.59|586.55|577.75|590.67|581.87|585.56|576.76|2078
1673910000000|2023-01-16 23:00:00|586.65|577.85|585.6|576.8|587.05|578.25|582.7|573.9|1632
1673913600000|2023-01-17 00:00:00|585.55|576.75|583.03|574.23|590.05|581.25|579.36|570.56|5064
1673917200000|2023-01-17 01:00:00|583.05|574.25|580.58|571.78|585.4|576.6|574.28|565.48|6500
1673920800000|2023-01-17 02:00:00|580.55|571.75|581.55|572.75|581.8|573|576.8|568|3288
1673924400000|2023-01-17 03:00:00|581.6|572.8|582.99|574.19|583.64|574.84|580.56|571.76|4703
1673928000000|2023-01-17 04:00:00|583|574.2|588.38|579.58|589.1|580.3|582.44|573.64|4623
1673931600000|2023-01-17 05:00:00|588.41|579.61|594.19|585.39|594.38|585.58|587.05|578.25|4604
1673935200000|2023-01-17 06:00:00|594.24|585.44|593.34|584.54|594.66|585.86|590.6|581.8|4613
1673938800000|2023-01-17 07:00:00|593.25|584.45|604.95|596.15|615.01|606.21|592.35|583.55|8568
1673942400000|2023-01-17 08:00:00|604.88|596.08|604.15|595.35|606.25|597.45|601.65|592.85|5344
1673946000000|2023-01-17 09:00:00|604.1|595.3|604.77|595.97|608.08|599.28|600.75|591.95|5160
1673949600000|2023-01-17 10:00:00|604.73|595.93|603.6|594.8|605.94|597.14|601.57|592.77|5146
1673953200000|2023-01-17 11:00:00|603.59|594.79|603.51|594.71|604.45|595.65|597.75|588.95|6782
1673956800000|2023-01-17 12:00:00|603.49|594.69|604.45|595.65|605.95|597.15|601.75|592.95|5825
1673960400000|2023-01-17 13:00:00|604.43|595.63|607.26|598.46|612.95|604.15|602.84|594.04|7117
1673964000000|2023-01-17 14:00:00|607.31|598.51|605.1|596.3|613.78|604.98|597.1|588.3|9456
1673967600000|2023-01-17 15:00:00|605.15|596.35|605.24|596.44|625.22|616.42|600.35|591.55|10004
1673971200000|2023-01-17 16:00:00|605.22|596.42|609.3|600.5|615.85|607.05|597.45|588.65|8778
1673974800000|2023-01-17 17:00:00|609.34|600.54|609.93|601.13|611.02|602.22|602.65|593.85|6025
1673978400000|2023-01-17 18:00:00|609.88|601.08|612.93|604.13|614.14|605.34|607.4|598.6|6059
1673982000000|2023-01-17 19:00:00|612.95|604.15|616.79|607.99|616.8|608|610.35|601.55|6549
1673985600000|2023-01-17 20:00:00|616.74|607.94|612.5|603.7|617.33|608.53|610.05|601.25|6440
1673989200000|2023-01-17 21:00:00|612.57|603.77|607.47|598.67|612.9|604.1|605.43|596.63|5871
1673992800000|2023-01-17 22:00:00|607.44|598.64|603.45|594.65|608.4|599.6|602.63|593.83|3498
1673996400000|2023-01-17 23:00:00|603.44|594.64|599.91|591.11|605.64|596.84|597.95|589.15|5601
1674000000000|2023-01-18 00:00:00|599.93|591.13|602.28|593.48|604.35|595.55|598.09|589.29|5540
1674003600000|2023-01-18 01:00:00|602.27|593.47|605.69|596.89|606.09|597.29|600.12|591.32|5203
1674007200000|2023-01-18 02:00:00|605.67|596.87|609.55|600.75|611.02|602.22|603.59|594.79|7191
1674010800000|2023-01-18 03:00:00|609.51|600.71|607.34|598.54|611.85|603.05|606.18|597.38|5862
1674014400000|2023-01-18 04:00:00|607.3|598.5|607.98|599.18|609.5|600.7|605|596.2|3846
1674018000000|2023-01-18 05:00:00|608|599.2|610.83|602.03|611.13|602.33|606.45|597.65|3419
1674021600000|2023-01-18 06:00:00|610.81|602.01|605.72|596.92|611.24|602.44|604.05|595.25|4051
1674025200000|2023-01-18 07:00:00|605.71|596.91|605.77|596.97|608|599.2|603.52|594.72|4460
1674028800000|2023-01-18 08:00:00|605.78|596.98|598.84|590.04|606.3|597.5|597.15|588.35|4806
1674032400000|2023-01-18 09:00:00|598.86|590.06|597.81|589.01|600.57|591.77|592.85|584.05|6108
1674036000000|2023-01-18 10:00:00|597.82|589.02|593.11|584.31|598.64|589.84|591.9|583.1|5174
1674039600000|2023-01-18 11:00:00|593.09|584.29|596.21|587.41|598|589.2|592.79|583.99|4791
1674043200000|2023-01-18 12:00:00|596.19|587.39|601.01|592.21|601.8|593|595.95|587.15|5033
1674046800000|2023-01-18 13:00:00|601|592.2|614.5|605.7|617.1|608.3|596.56|587.76|7881
1674050400000|2023-01-18 14:00:00|614.45|605.65|621.44|612.64|625.85|617.05|613.8|605|10080
1674054000000|2023-01-18 15:00:00|621.5|612.7|587.35|578.55|624.15|615.35|573.5|564.7|9672
1674057600000|2023-01-18 16:00:00|587.48|578.68|582.2|573.4|587.55|578.75|565.83|557.03|11742
1674061200000|2023-01-18 17:00:00|581.95|573.15|581.3|572.5|591.32|582.52|576.05|567.25|9398
1674064800000|2023-01-18 18:00:00|581.35|572.55|581.55|572.75|587.9|579.1|579.07|570.27|7378
1674068400000|2023-01-18 19:00:00|581.53|572.73|578.4|569.6|581.8|573|577.25|568.45|4539
1674072000000|2023-01-18 20:00:00|578.45|569.65|569.9|561.1|580.25|571.45|567.02|558.22|6143
1674075600000|2023-01-18 21:00:00|569.88|561.08|574.69|565.89|589.16|580.36|567.02|558.22|7180
1674079200000|2023-01-18 22:00:00|574.66|565.86|576.27|567.47|576.6|567.8|569.1|560.3|4966
1674082800000|2023-01-18 23:00:00|576.32|567.52|569.15|560.35|576.67|567.87|563.74|554.94|5647
1674086400000|2023-01-19 00:00:00|569.13|560.33|571.39|562.59|574.93|566.13|568.66|559.86|6170
1674090000000|2023-01-19 01:00:00|571.38|562.58|572.8|564|577.42|568.62|571.11|562.31|4918
1674093600000|2023-01-19 02:00:00|572.79|563.99|578.54|569.74|579.5|570.7|572.04|563.24|4816
1674097200000|2023-01-19 03:00:00|578.59|569.79|578.51|569.71|580.45|571.65|577.4|568.6|4078
1674100800000|2023-01-19 04:00:00|578.54|569.74|582.55|573.75|584.28|575.48|578.32|569.52|4484
1674104400000|2023-01-19 05:00:00|582.6|573.8|581.5|572.7|584.16|575.36|579.85|571.05|3030
1674108000000|2023-01-19 06:00:00|581.53|572.73|580.55|571.75|582.91|574.11|580.15|571.35|3176
1674111600000|2023-01-19 07:00:00|580.65|571.85|578.61|569.81|581.1|572.3|577.8|569|2972
1674115200000|2023-01-19 08:00:00|578.63|569.83|580.43|571.63|584.25|575.45|578.61|569.81|4469
1674118800000|2023-01-19 09:00:00|580.41|571.61|582.2|573.4|582.9|574.1|578.3|569.5|2907
1674122400000|2023-01-19 10:00:00|582.15|573.35|581.5|572.7|583.05|574.25|578.81|570.01|1981
1674126000000|2023-01-19 11:00:00|581.55|572.75|576.85|568.05|582.15|573.35|574.86|566.06|4373
1674129600000|2023-01-19 12:00:00|576.75|567.95|576.22|567.42|579.48|570.68|572.8|564|3585
1674133200000|2023-01-19 13:00:00|576.23|567.43|577.84|569.04|579|570.2|570.71|561.91|5207
1674136800000|2023-01-19 14:00:00|577.8|569|579.23|570.43|580.83|572.03|573|564.2|6369
1674140400000|2023-01-19 15:00:00|579.25|570.45|578.24|569.44|584|575.2|577.46|568.66|5667
1674144000000|2023-01-19 16:00:00|578.25|569.45|579.15|570.35|581.35|572.55|576.78|567.98|5023
1674147600000|2023-01-19 17:00:00|579.2|570.4|576.88|568.08|581.67|572.87|575.25|566.45|4763
1674151200000|2023-01-19 18:00:00|576.83|568.03|580.12|571.32|580.17|571.37|575.75|566.95|5191
1674154800000|2023-01-19 19:00:00|580.06|571.26|584.17|575.37|585.98|577.18|579.53|570.73|6067
1674158400000|2023-01-19 20:00:00|584.18|575.38|586.16|577.36|588.53|579.73|584|575.2|4717
1674162000000|2023-01-19 21:00:00|586.19|577.39|581.7|572.9|587.05|578.25|581.3|572.5|2943
1674165600000|2023-01-19 22:00:00|581.71|572.91|583.6|574.8|584.02|575.22|581.56|572.76|2379
1674169200000|2023-01-19 23:00:00|583.52|574.72|584.55|575.75|586.07|577.27|582.34|573.54|2307
1674172800000|2023-01-20 00:00:00|584.6|575.8|583.41|574.61|587|578.2|581.5|572.7|3736
1674176400000|2023-01-20 01:00:00|583.42|574.62|589.1|580.3|590.1|581.3|581.87|573.07|3980
1674180000000|2023-01-20 02:00:00|589.13|580.33|587.8|579|592.43|583.63|587.72|578.92|3759
1674183600000|2023-01-20 03:00:00|587.82|579.02|589.6|580.8|591.26|582.46|587.8|579|2604
1674187200000|2023-01-20 04:00:00|589.61|580.81|586.12|577.32|592.42|583.62|585.2|576.4|4047
1674190800000|2023-01-20 05:00:00|586.11|577.31|585.82|577.02|588.43|579.63|584.15|575.35|4680
1674194400000|2023-01-20 06:00:00|585.7|576.9|585.65|576.85|588.21|579.41|584.4|575.6|3234
1674198000000|2023-01-20 07:00:00|585.6|576.8|588.18|579.38|590.7|581.9|585.17|576.37|2778
1674201600000|2023-01-20 08:00:00|588.14|579.34|587.59|578.79|588.4|579.6|585.4|576.6|3584
1674205200000|2023-01-20 09:00:00|587.54|578.74|586.73|577.93|587.6|578.8|582.6|573.8|2919
1674208800000|2023-01-20 10:00:00|586.72|577.92|585.4|576.6|586.8|578|583.44|574.64|2774
1674212400000|2023-01-20 11:00:00|585.41|576.61|580.81|572.01|585.8|577|580.2|571.4|2372
1674216000000|2023-01-20 12:00:00|580.82|572.02|585|576.2|586.64|577.84|579.8|571|3136
1674219600000|2023-01-20 13:00:00|585.1|576.3|585.9|577.1|588.45|579.65|584.18|575.38|3674
1674223200000|2023-01-20 14:00:00|585.85|577.05|591.41|582.61|591.45|582.65|584.45|575.65|4795
1674226800000|2023-01-20 15:00:00|591.42|582.62|589.8|581|596|587.2|589.4|580.6|5832
1674230400000|2023-01-20 16:00:00|589.82|581.02|592.35|583.55|594.45|585.65|588.6|579.8|4601
1674234000000|2023-01-20 17:00:00|592.4|583.6|596.35|587.55|598.42|589.62|592.4|583.6|6178
1674237600000|2023-01-20 18:00:00|596.31|587.51|597.7|588.9|599.03|590.23|594.95|586.15|4579
1674241200000|2023-01-20 19:00:00|597.71|588.91|603.64|594.84|604.98|596.18|596.45|587.65|5070
1674244800000|2023-01-20 20:00:00|603.55|594.75|622.15|613.35|622.9|614.1|603.55|594.75|10276
1674248400000|2023-01-20 21:00:00|622.13|613.33|621.47|612.67|626.22|617.42|615.9|607.1|7888
1674288000000|2023-01-21 08:00:00|630.06|621.26|625.84|617.04|633.21|624.41|623.81|615.01|5094
1674291600000|2023-01-21 09:00:00|625.85|617.05|632.83|624.03|634.28|625.48|623.85|615.05|5909
1674295200000|2023-01-21 10:00:00|632.84|624.04|621.84|613.04|638.51|629.71|606.87|598.07|10871
1674298800000|2023-01-21 11:00:00|621.83|613.03|624.33|615.53|625.56|616.76|616.53|607.73|8196
1674302400000|2023-01-21 12:00:00|624.32|615.52|627.05|618.25|627.4|618.6|623.12|614.32|6316
1674306000000|2023-01-21 13:00:00|627.04|618.24|624.42|615.62|627.82|619.02|620.2|611.4|6479
1674309600000|2023-01-21 14:00:00|624.45|615.65|624.81|616.01|628.77|619.97|623.62|614.82|5207
1674313200000|2023-01-21 15:00:00|624.83|616.03|619.21|610.41|629.93|621.13|616.67|607.87|7119
1674316800000|2023-01-21 16:00:00|619.18|610.38|634.7|625.9|644.57|635.77|619.18|610.38|9471
1674320400000|2023-01-21 17:00:00|634.67|625.87|638.19|629.39|641.49|632.69|630.73|621.93|8252
1674324000000|2023-01-21 18:00:00|638.2|629.4|639.99|631.19|641.07|632.27|635.36|626.56|6165
1674327600000|2023-01-21 19:00:00|639.96|631.16|640.33|631.53|642.54|633.74|637.19|628.39|5646
1674331200000|2023-01-21 20:00:00|640.3|631.5|644.14|635.34|648.26|639.46|635.33|626.53|6293
1674334800000|2023-01-21 21:00:00|644.13|635.33|644.64|635.84|650.86|642.06|640.38|631.58|5185
1674338400000|2023-01-21 22:00:00|644.65|635.85|626.72|617.92|645.01|636.21|626.68|617.88|4215
1674342000000|2023-01-21 23:00:00|626.66|617.86|628.33|619.53|638.79|629.99|626.03|617.23|8416
1674345600000|2023-01-22 00:00:00|628.32|619.52|632.45|623.65|635.24|626.44|627.44|618.64|6336
1674349200000|2023-01-22 01:00:00|632.41|623.61|624.72|615.92|632.41|623.61|621.11|612.31|6142
1674352800000|2023-01-22 02:00:00|624.71|615.91|621.31|612.51|625.63|616.83|618.37|609.57|5774
1674356400000|2023-01-22 03:00:00|621.32|612.52|625.27|616.47|625.74|616.94|621.31|612.51|4987
1674360000000|2023-01-22 04:00:00|625.26|616.46|629.69|620.89|630.14|621.34|624.55|615.75|4072
1674363600000|2023-01-22 05:00:00|629.7|620.9|631.79|622.99|631.92|623.12|627.71|618.91|4440
1674367200000|2023-01-22 06:00:00|631.76|622.96|631.45|622.65|633.9|625.1|630.06|621.26|4352
1674370800000|2023-01-22 07:00:00|631.44|622.64|630.14|621.34|632.96|624.16|629.23|620.43|3557
1674374400000|2023-01-22 08:00:00|630.13|621.33|634.26|625.46|635.32|626.52|626.51|617.71|4560
1674378000000|2023-01-22 09:00:00|634.25|625.45|628.85|620.05|634.46|625.66|628.47|619.67|4244
1674381600000|2023-01-22 10:00:00|628.86|620.06|633.46|624.66|634.33|625.53|628.56|619.76|4205
1674385200000|2023-01-22 11:00:00|633.47|624.67|629.81|621.01|634.8|626|628.47|619.67|5062
1674388800000|2023-01-22 12:00:00|629.8|621|633.98|625.18|633.98|625.18|624.81|616.01|5781
1674392400000|2023-01-22 13:00:00|634|625.2|634.91|626.11|635.05|626.25|630.45|621.65|5607
1674396000000|2023-01-22 14:00:00|634.9|626.1|641.26|632.46|641.9|633.1|633|624.2|6376
1674399600000|2023-01-22 15:00:00|641.29|632.49|635.16|626.36|646.27|637.47|626.33|617.53|9252
1674403200000|2023-01-22 16:00:00|635.15|626.35|640.63|631.83|644.46|635.66|630.21|621.41|8368
1674406800000|2023-01-22 17:00:00|640.68|631.88|647.91|639.11|650.02|641.22|638.83|630.03|8063
1674410400000|2023-01-22 18:00:00|647.9|639.1|641.42|632.62|648.48|639.68|640.24|631.44|6592
1674414000000|2023-01-22 19:00:00|641.43|632.63|633.89|625.09|643.18|634.38|632.35|623.55|5588
1674417600000|2023-01-22 20:00:00|633.88|625.08|616.76|607.96|634.3|625.5|613.08|604.28|10091
1674421200000|2023-01-22 21:00:00|616.9|608.1|622.33|613.53|623.01|614.21|613.98|605.18|8720
1674424800000|2023-01-22 22:00:00|622.32|613.52|622.95|614.15|623.35|614.55|617.87|609.07|4716
1674428400000|2023-01-22 23:00:00|622.9|614.1|625.21|616.41|625.98|617.18|621.1|612.3|4295
1674432000000|2023-01-23 00:00:00|625.16|616.36|631.91|623.11|634.71|625.91|624.43|615.63|6677
1674435600000|2023-01-23 01:00:00|631.96|623.16|634.9|626.1|640.5|631.7|631.91|623.11|6362
1674439200000|2023-01-23 02:00:00|634.99|626.19|639.83|631.03|641.6|632.8|634.94|626.14|5462
1674442800000|2023-01-23 03:00:00|639.84|631.04|633.5|624.7|641|632.2|632.59|623.79|6176
1674446400000|2023-01-23 04:00:00|633.55|624.75|638.05|629.25|638.08|629.28|632.81|624.01|4555
1674450000000|2023-01-23 05:00:00|638.03|629.23|632.47|623.67|638.8|630|631.81|623.01|4596
1674453600000|2023-01-23 06:00:00|632.63|623.83|636.84|628.04|637.5|628.7|630.65|621.85|6165
1674457200000|2023-01-23 07:00:00|636.79|627.99|632.72|623.92|637.04|628.24|629.35|620.55|6301
1674460800000|2023-01-23 08:00:00|632.73|623.93|633.73|624.93|638.8|630|630.65|621.85|5991
1674464400000|2023-01-23 09:00:00|633.85|625.05|635.5|626.7|637.04|628.24|633.35|624.55|4802
1674468000000|2023-01-23 10:00:00|635.49|626.69|640.3|631.5|642.93|634.13|634.45|625.65|5685
1674471600000|2023-01-23 11:00:00|640.31|631.51|646.05|637.25|646.05|637.25|639.24|630.44|6014
1674475200000|2023-01-23 12:00:00|646|637.2|648.96|640.16|650.64|641.84|638.82|630.02|7394
1674478800000|2023-01-23 13:00:00|648.95|640.15|641|632.2|656.25|647.45|635.12|626.32|9189
1674482400000|2023-01-23 14:00:00|641.15|632.35|639.52|630.72|660.85|652.05|634.15|625.35|10691
1674486000000|2023-01-23 15:00:00|639.79|630.99|659.48|650.68|664.61|655.81|637.6|628.8|11124
1674489600000|2023-01-23 16:00:00|659.52|650.72|658.15|649.35|667.78|658.98|656.95|648.15|9692
1674493200000|2023-01-23 17:00:00|658.13|649.33|665.44|656.64|667.75|658.95|652.35|643.55|8750
1674496800000|2023-01-23 18:00:00|665.39|656.59|675.67|666.87|686.53|677.73|664.05|655.25|10394
1674500400000|2023-01-23 19:00:00|675.62|666.82|672.55|663.75|681.67|672.87|667.1|658.3|9607
1674504000000|2023-01-23 20:00:00|672.5|663.7|672.4|663.6|678|669.2|666.36|657.56|8686
1674507600000|2023-01-23 21:00:00|672.45|663.65|673.28|664.48|677.65|668.85|669|660.2|6632
1674511200000|2023-01-23 22:00:00|673.31|664.51|670.62|661.82|680|671.2|667.97|659.17|5179
1674514800000|2023-01-23 23:00:00|670.63|661.83|660.62|651.82|672.65|663.85|659.25|650.45|8143
1674518400000|2023-01-24 00:00:00|660.58|651.78|665.15|656.35|667.15|658.35|657.57|648.77|6898
1674522000000|2023-01-24 01:00:00|665.1|656.3|672.45|663.65|672.65|663.85|662.35|653.55|5285
1674525600000|2023-01-24 02:00:00|672.4|663.6|670.1|661.3|675.21|666.41|667.7|658.9|6182
1674529200000|2023-01-24 03:00:00|670.05|661.25|670.65|661.85|675.23|666.43|669.04|660.24|5587
1674532800000|2023-01-24 04:00:00|670.59|661.79|667.6|658.8|672.24|663.44|665.36|656.56|5582
1674536400000|2023-01-24 05:00:00|667.55|658.75|667.55|658.75|669.91|661.11|665.2|656.4|5000
1674540000000|2023-01-24 06:00:00|667.65|658.85|665.43|656.63|669.9|661.1|664.25|655.45|4315
1674543600000|2023-01-24 07:00:00|665.48|656.68|665.24|656.44|666.4|657.6|662.4|653.6|5075
1674547200000|2023-01-24 08:00:00|665.28|656.48|666.22|657.42|669.63|660.83|664.35|655.55|6089
1674550800000|2023-01-24 09:00:00|666.24|657.44|659.29|650.49|666.59|657.79|657.66|648.86|7699
1674554400000|2023-01-24 10:00:00|659.24|650.44|659.66|650.86|662.25|653.45|658.15|649.35|6239
1674558000000|2023-01-24 11:00:00|659.64|650.84|655.97|647.17|660.15|651.35|651.75|642.95|4810
1674561600000|2023-01-24 12:00:00|655.95|647.15|653.08|644.28|656.48|647.68|651.95|643.15|4493
1674565200000|2023-01-24 13:00:00|653.07|644.27|651.91|643.11|656.62|647.82|646.26|637.46|6205
1674568800000|2023-01-24 14:00:00|651.96|643.16|650.52|641.72|654.4|645.6|647.7|638.9|8386
1674572400000|2023-01-24 15:00:00|650.54|641.74|653.1|644.3|653.6|644.8|647.44|638.64|6029
1674576000000|2023-01-24 16:00:00|653.13|644.33|650.35|641.55|654.55|645.75|647.33|638.53|4169
1674579600000|2023-01-24 17:00:00|650.3|641.5|649.7|640.9|650.8|642|642.19|633.39|5983
1674583200000|2023-01-24 18:00:00|649.73|640.93|654.5|645.7|655.85|647.05|647.9|639.1|4794
1674586800000|2023-01-24 19:00:00|654.55|645.75|655.49|646.69|656.45|647.65|653.58|644.78|4200
1674590400000|2023-01-24 20:00:00|655.44|646.64|652.09|643.29|656.45|647.65|647.15|638.35|5657
1674594000000|2023-01-24 21:00:00|652.04|643.24|643.69|634.89|656.25|647.45|638.96|630.16|5993
1674597600000|2023-01-24 22:00:00|643.67|634.87|626.25|617.45|644.77|635.97|616.11|607.31|8310
1674601200000|2023-01-24 23:00:00|626.2|617.4|623.6|614.8|628.87|620.07|616.27|607.47|8990
1674604800000|2023-01-25 00:00:00|623.55|614.75|617.91|609.11|625.05|616.25|610.41|601.61|8489
1674608400000|2023-01-25 01:00:00|617.96|609.16|615.16|606.36|619.06|610.26|605.7|596.9|8524
1674612000000|2023-01-25 02:00:00|615.15|606.35|619.8|611|623.2|614.4|613.23|604.43|5644
1674615600000|2023-01-25 03:00:00|619.75|610.95|623.65|614.85|623.75|614.95|618.2|609.4|3869
1674619200000|2023-01-25 04:00:00|623.63|614.83|621.6|612.8|623.78|614.98|621|612.2|3515
1674622800000|2023-01-25 05:00:00|621.59|612.79|623.55|614.75|625.2|616.4|621.02|612.22|5478
1674626400000|2023-01-25 06:00:00|623.52|614.72|628.58|619.78|629.45|620.65|621.15|612.35|4351
1674630000000|2023-01-25 07:00:00|628.55|619.75|630.45|621.65|632.71|623.91|626.99|618.19|3655
1674633600000|2023-01-25 08:00:00|630.55|621.75|629.45|620.65|633.5|624.7|628.9|620.1|3673
1674637200000|2023-01-25 09:00:00|629.4|620.6|624.65|615.85|629.78|620.98|624.45|615.65|4718
1674640800000|2023-01-25 10:00:00|624.7|615.9|623.84|615.04|625.49|616.69|620|611.2|4013
1674644400000|2023-01-25 11:00:00|623.8|615|622.05|613.25|624.07|615.27|619.5|610.7|3579
1674648000000|2023-01-25 12:00:00|622|613.2|630.55|621.75|632.55|623.75|621.7|612.9|5819
1674651600000|2023-01-25 13:00:00|630.6|621.8|628.46|619.66|633.96|625.16|627.9|619.1|6181
1674655200000|2023-01-25 14:00:00|628.45|619.65|622.35|613.55|630.47|621.67|620.8|612|7820
1674658800000|2023-01-25 15:00:00|622.31|613.51|621.06|612.26|626.25|617.45|615.5|606.7|7435
1674662400000|2023-01-25 16:00:00|621.15|612.35|624.49|615.69|625.3|616.5|617.55|608.75|4991
1674666000000|2023-01-25 17:00:00|624.5|615.7|622.43|613.63|624.75|615.95|618.62|609.82|4875
1674669600000|2023-01-25 18:00:00|622.45|613.65|626.1|617.3|626.25|617.45|620.3|611.5|4631
1674673200000|2023-01-25 19:00:00|626.12|617.32|628.6|619.8|629.15|620.35|624.25|615.45|4588
1674676800000|2023-01-25 20:00:00|628.65|619.85|640|631.2|640.95|632.15|628.65|619.85|5983
1674680400000|2023-01-25 21:00:00|640.05|631.25|653.52|644.72|654.35|645.55|634.8|626|8030
1674684000000|2023-01-25 22:00:00|653.43|644.63|635.79|626.99|660.58|651.78|632.58|623.78|9107
1674687600000|2023-01-25 23:00:00|635.75|626.95|644.36|635.56|646.68|637.88|634.5|625.7|6706
1674691200000|2023-01-26 00:00:00|644.43|635.63|650.25|641.45|651.95|643.15|643.61|634.81|5581
1674694800000|2023-01-26 01:00:00|650.3|641.5|651.6|642.8|654.3|645.5|648.95|640.15|5113
1674698400000|2023-01-26 02:00:00|651.65|642.85|648.2|639.4|652.85|644.05|647.25|638.45|3550
1674702000000|2023-01-26 03:00:00|648.25|639.45|646.95|638.15|649.92|641.12|646.62|637.82|3359
1674705600000|2023-01-26 04:00:00|647.07|638.27|648|639.2|650.7|641.9|645.65|636.85|3713
1674709200000|2023-01-26 05:00:00|648.17|639.37|652|643.2|652.44|643.64|647.92|639.12|2662
1674712800000|2023-01-26 06:00:00|651.95|643.15|650.8|642|654.15|645.35|640.18|631.38|4912
1674716400000|2023-01-26 07:00:00|650.85|642.05|644|635.2|651.2|642.4|643.9|635.1|4011
1674720000000|2023-01-26 08:00:00|644.02|635.22|643.81|635.01|647.78|638.98|641.1|632.3|3498
1674723600000|2023-01-26 09:00:00|643.8|635|642.25|633.45|645.89|637.09|637.89|629.09|3821
1674727200000|2023-01-26 10:00:00|642.27|633.47|637.88|629.08|642.3|633.5|635.23|626.43|5040
1674730800000|2023-01-26 11:00:00|637.89|629.09|639.94|631.14|641.4|632.6|636.73|627.93|3662
1674734400000|2023-01-26 12:00:00|639.9|631.1|645.8|637|646.47|637.67|639.6|630.8|4019
1674738000000|2023-01-26 13:00:00|645.78|636.98|654.29|645.49|654.7|645.9|637.23|628.43|6785
1674741600000|2023-01-26 14:00:00|654.3|645.5|650.85|642.05|660.51|651.71|646.13|637.33|8917
1674745200000|2023-01-26 15:00:00|650.87|642.07|645.2|636.4|657.94|649.14|642.4|633.6|8131
1674748800000|2023-01-26 16:00:00|645.15|636.35|646.5|637.7|649.25|640.45|636.39|627.59|7566
1674752400000|2023-01-26 17:00:00|646.45|637.65|646.2|637.4|652.1|643.3|645.34|636.54|5797
1674756000000|2023-01-26 18:00:00|646.25|637.45|649.6|640.8|653.55|644.75|643.69|634.89|5163
1674759600000|2023-01-26 19:00:00|649.56|640.76|650.1|641.3|650.8|642|645.05|636.25|5167
1674763200000|2023-01-26 20:00:00|650|641.2|655.5|646.7|656|647.2|648.9|640.1|6623
1674766800000|2023-01-26 21:00:00|655.56|646.76|652.3|643.5|655.8|647|647.95|639.15|4646
1674770400000|2023-01-26 22:00:00|652.31|643.51|650.86|642.06|654.29|645.49|650.35|641.55|3472
1674774000000|2023-01-26 23:00:00|650.91|642.11|651.63|642.83|653.73|644.93|648.25|639.45|4161
1674777600000|2023-01-27 00:00:00|651.64|642.84|644.33|635.53|655.68|646.88|642.1|633.3|7126
1674781200000|2023-01-27 01:00:00|644.32|635.52|637.03|628.23|646.9|638.1|632.22|623.42|7724
1674784800000|2023-01-27 02:00:00|637.04|628.24|641.9|633.1|641.9|633.1|636.09|627.29|4950
1674788400000|2023-01-27 03:00:00|641.85|633.05|642.1|633.3|644.4|635.6|641.38|632.58|2722
1674792000000|2023-01-27 04:00:00|642.2|633.4|641.15|632.35|645.07|636.27|641.05|632.25|2829
1674795600000|2023-01-27 05:00:00|641.1|632.3|646.5|637.7|647.7|638.9|640.85|632.05|3468
1674799200000|2023-01-27 06:00:00|646.55|637.75|646.53|637.73|647.26|638.46|644.4|635.6|2781
1674802800000|2023-01-27 07:00:00|646.54|637.74|649.55|640.75|650.3|641.5|643.06|634.26|1965
1674806400000|2023-01-27 08:00:00|649.63|640.83|646.46|637.66|651.95|643.15|646.18|637.38|4819
1674810000000|2023-01-27 09:00:00|646.45|637.65|647.47|638.67|648.45|639.65|645.2|636.4|4622
1674813600000|2023-01-27 10:00:00|647.56|638.76|643.81|635.01|647.8|639|641.9|633.1|4970
1674817200000|2023-01-27 11:00:00|643.85|635.05|647.25|638.45|647.7|638.9|643|634.2|4978
1674820800000|2023-01-27 12:00:00|647.19|638.39|644.58|635.78|649.45|640.65|643.53|634.73|4877
1674824400000|2023-01-27 13:00:00|644.57|635.77|643.2|634.4|647.6|638.8|639.39|630.59|7593
1674828000000|2023-01-27 14:00:00|643.19|634.39|644.5|635.7|647.28|638.48|639.55|630.75|5553
1674831600000|2023-01-27 15:00:00|644.63|635.83|645|636.2|651.25|642.45|643.4|634.6|7011
1674835200000|2023-01-27 16:00:00|644.9|636.1|649.4|640.6|650.85|642.05|644.64|635.84|5660
1674838800000|2023-01-27 17:00:00|649.53|640.73|654.13|645.33|654.84|646.04|648.85|640.05|5867
1674842400000|2023-01-27 18:00:00|654.1|645.3|654.8|646|655.33|646.53|651.43|642.63|3308
1674846000000|2023-01-27 19:00:00|654.75|645.95|657.75|648.95|657.8|649|652.39|643.59|3075
1674849600000|2023-01-27 20:00:00|657.77|648.97|655.35|646.55|666.55|657.75|652.52|643.72|7487
1674853200000|2023-01-27 21:00:00|655.3|646.5|656.02|647.22|658.85|650.05|652.76|643.96|5985
1674892800000|2023-01-28 08:00:00|656.17|647.37|653.07|644.27|657.28|648.48|652.84|644.04|3174
1674896400000|2023-01-28 09:00:00|653.05|644.25|655.15|646.35|656.11|647.31|651.32|642.52|3395
1674900000000|2023-01-28 10:00:00|655.1|646.3|652.08|643.28|655.77|646.97|652.01|643.21|2847
1674903600000|2023-01-28 11:00:00|652.07|643.27|654.71|645.91|655.8|647|651.12|642.32|3037
1674907200000|2023-01-28 12:00:00|654.62|645.82|649.29|640.49|655.13|646.33|647.05|638.25|4612
1674910800000|2023-01-28 13:00:00|649.28|640.48|645.67|636.87|649.28|640.48|637.93|629.13|6669
1674914400000|2023-01-28 14:00:00|645.66|636.86|641.45|632.65|646.15|637.35|641.28|632.48|3315
1674918000000|2023-01-28 15:00:00|641.46|632.66|648.47|639.67|650.01|641.21|639.91|631.11|4815
1674921600000|2023-01-28 16:00:00|648.48|639.68|649.25|640.45|650.16|641.36|647.4|638.6|3138
1674925200000|2023-01-28 17:00:00|649.2|640.4|644.91|636.11|650.24|641.44|642.94|634.14|4109
1674928800000|2023-01-28 18:00:00|644.95|636.15|643.63|634.83|645.39|636.59|642.43|633.63|2090
1674932400000|2023-01-28 19:00:00|643.69|634.89|646.62|637.82|647.25|638.45|643.21|634.41|1832
1674936000000|2023-01-28 20:00:00|646.72|637.92|638.97|630.17|647.03|638.23|638.16|629.36|2921
1674939600000|2023-01-28 21:00:00|638.98|630.18|640.36|631.56|641.09|632.29|637.83|629.03|2991
1674943200000|2023-01-28 22:00:00|640.35|631.55|639.26|630.46|641.34|632.54|636.8|628|2137
1674946800000|2023-01-28 23:00:00|639.22|630.42|643.93|635.13|645.03|636.23|637.21|628.41|3049
1674950400000|2023-01-29 00:00:00|643.94|635.14|648.16|639.36|648.54|639.74|637.52|628.72|5707
1674954000000|2023-01-29 01:00:00|648.15|639.35|653.08|644.28|656.64|647.84|648.15|639.35|7914
1674957600000|2023-01-29 02:00:00|653.07|644.27|650.86|642.06|656.25|647.45|647.87|639.07|5944
1674961200000|2023-01-29 03:00:00|650.87|642.07|653.85|645.05|654.27|645.47|650.1|641.3|3330
1674964800000|2023-01-29 04:00:00|653.94|645.14|655.73|646.93|655.95|647.15|652.21|643.41|3384
1674968400000|2023-01-29 05:00:00|655.76|646.96|655.14|646.34|656.24|647.44|653.34|644.54|2825
1674972000000|2023-01-29 06:00:00|655.15|646.35|652.97|644.17|655.57|646.77|652.85|644.05|2164
1674975600000|2023-01-29 07:00:00|652.96|644.16|654.38|645.58|654.71|645.91|652.63|643.83|2388
1674979200000|2023-01-29 08:00:00|654.44|645.64|653.48|644.68|655.89|647.09|652.85|644.05|2589
1674982800000|2023-01-29 09:00:00|653.49|644.69|662.2|653.4|663.54|654.74|652.84|644.04|4079
1674986400000|2023-01-29 10:00:00|662.21|653.41|664.17|655.37|665.22|656.42|661.25|652.45|5426
1674990000000|2023-01-29 11:00:00|664.14|655.34|663.6|654.8|666.54|657.74|659.16|650.36|5148
1674993600000|2023-01-29 12:00:00|663.59|654.79|662.89|654.09|664.33|655.53|659.91|651.11|4242
1674997200000|2023-01-29 13:00:00|662.86|654.06|663.47|654.67|666.37|657.57|662.11|653.31|5847
1675000800000|2023-01-29 14:00:00|663.46|654.66|663.69|654.89|665.22|656.42|660.19|651.39|4339
1675004400000|2023-01-29 15:00:00|663.62|654.82|661.66|652.86|664.14|655.34|661.38|652.58|2936
1675008000000|2023-01-29 16:00:00|661.63|652.83|660.8|652|663.2|654.4|656.55|647.75|4567
1675011600000|2023-01-29 17:00:00|660.77|651.97|665.86|657.06|670.1|661.3|659.93|651.13|5974
1675015200000|2023-01-29 18:00:00|665.88|657.08|667.86|659.06|668.73|659.93|663.04|654.24|5444
1675018800000|2023-01-29 19:00:00|667.8|659|672.89|664.09|674.26|665.46|667.18|658.38|6634
1675022400000|2023-01-29 20:00:00|672.86|664.06|664.75|655.95|673.31|664.51|662.56|653.76|5837
1675026000000|2023-01-29 21:00:00|664.67|655.87|665.95|657.15|667.21|658.41|663.14|654.34|3851
1675029600000|2023-01-29 22:00:00|665.94|657.14|665.85|657.05|667.1|658.3|665.05|656.25|1950
1675033200000|2023-01-29 23:00:00|665.83|657.03|665.45|656.65|668.9|660.1|663.55|654.75|3898
1675036800000|2023-01-30 00:00:00|665.49|656.69|668.46|659.66|669.15|660.35|663.77|654.97|4844
1675040400000|2023-01-30 01:00:00|668.48|659.68|661.09|652.29|669.3|660.5|660.36|651.56|4642
1675044000000|2023-01-30 02:00:00|661.07|652.27|658.45|649.65|661.1|652.3|656.3|647.5|3666
1675047600000|2023-01-30 03:00:00|658.5|649.7|660.2|651.4|660.95|652.15|656.88|648.08|3273
1675051200000|2023-01-30 04:00:00|660.27|651.47|660.43|651.63|662.82|654.02|659.65|650.85|2496
1675054800000|2023-01-30 05:00:00|660.47|651.67|658.7|649.9|660.47|651.67|656.7|647.9|2926
1675058400000|2023-01-30 06:00:00|658.65|649.85|656|647.2|658.7|649.9|655.4|646.6|2899
1675062000000|2023-01-30 07:00:00|655.98|647.18|652.1|643.3|656.47|647.67|650.45|641.65|3644
1675065600000|2023-01-30 08:00:00|652.05|643.25|648.61|639.81|654.6|645.8|647.25|638.45|4796
1675069200000|2023-01-30 09:00:00|648.6|639.8|630.8|622|648.88|640.08|626.72|617.92|8209
1675072800000|2023-01-30 10:00:00|630.78|621.98|633.4|624.6|636.75|627.95|626.55|617.75|4923
1675076400000|2023-01-30 11:00:00|633.35|624.55|631.31|622.51|634.66|625.86|630.45|621.65|4516
1675080000000|2023-01-30 12:00:00|631.36|622.56|630.25|621.45|633.74|624.94|628.1|619.3|5881
1675083600000|2023-01-30 13:00:00|630.23|621.43|629.1|620.3|633.2|624.4|628.7|619.9|3728
1675087200000|2023-01-30 14:00:00|629|620.2|637.38|628.58|637.5|628.7|627.94|619.14|5526
1675090800000|2023-01-30 15:00:00|637.39|628.59|632.75|623.95|637.64|628.84|628.2|619.4|5028
1675094400000|2023-01-30 16:00:00|632.8|624|633.56|624.76|635.6|626.8|631.23|622.43|3954
1675098000000|2023-01-30 17:00:00|633.65|624.85|631.17|622.37|638.27|629.47|630.65|621.85|5375
1675101600000|2023-01-30 18:00:00|631.15|622.35|631.25|622.45|632.89|624.09|628.92|620.12|4024
1675105200000|2023-01-30 19:00:00|631.2|622.4|618.51|609.71|631.25|622.45|606.47|597.67|7885
1675108800000|2023-01-30 20:00:00|618.48|609.68|617.55|608.75|619.3|610.5|610.49|601.69|5651
1675112400000|2023-01-30 21:00:00|617.57|608.77|618.51|609.71|620.7|611.9|617.08|608.28|3692
1675116000000|2023-01-30 22:00:00|618.52|609.72|622.11|613.31|622.31|613.51|615.38|606.58|4057
1675119600000|2023-01-30 23:00:00|622.1|613.3|623.4|614.6|623.9|615.1|620|611.2|3770
1675123200000|2023-01-31 00:00:00|623.45|614.65|625.26|616.46|626.58|617.78|618.8|610|4524
1675126800000|2023-01-31 01:00:00|625.21|616.41|626.01|617.21|628.08|619.28|622.23|613.43|4520
1675130400000|2023-01-31 02:00:00|626.02|617.22|626.65|617.85|630.34|621.54|625.64|616.84|4433
1675134000000|2023-01-31 03:00:00|626.7|617.9|626.2|617.4|627.7|618.9|625.15|616.35|2270
1675137600000|2023-01-31 04:00:00|626.25|617.45|626.5|617.7|627.4|618.6|625.35|616.55|2508
1675141200000|2023-01-31 05:00:00|626.53|617.73|620.95|612.15|626.98|618.18|620.92|612.12|2274
1675144800000|2023-01-31 06:00:00|621|612.2|623.63|614.83|625.95|617.15|620.55|611.75|2507
1675148400000|2023-01-31 07:00:00|623.65|614.85|630|621.2|631.18|622.38|623.14|614.34|3768
1675152000000|2023-01-31 08:00:00|629.95|621.15|626.75|617.95|631.39|622.59|624.2|615.4|3582
1675155600000|2023-01-31 09:00:00|626.8|618|626.77|617.97|628.55|619.75|626.05|617.25|2828
1675159200000|2023-01-31 10:00:00|626.8|618|622.21|613.41|626.87|618.07|621.25|612.45|3637
1675162800000|2023-01-31 11:00:00|622.2|613.4|624.95|616.15|625.16|616.36|620.5|611.7|4191
1675166400000|2023-01-31 12:00:00|625|616.2|624.7|615.9|626|617.2|623.45|614.65|3490
1675170000000|2023-01-31 13:00:00|624.73|615.93|631.76|622.96|631.76|622.96|624.7|615.9|5654
1675173600000|2023-01-31 14:00:00|631.75|622.95|630.28|621.48|633|624.2|628.35|619.55|6095
1675177200000|2023-01-31 15:00:00|630.27|621.47|632.04|623.24|634.65|625.85|630.15|621.35|4964
1675180800000|2023-01-31 16:00:00|632.07|623.27|632.2|623.4|636.58|627.78|630.61|621.81|5421
1675184400000|2023-01-31 17:00:00|632.26|623.46|633.45|624.65|633.85|625.05|630.74|621.94|4449
1675188000000|2023-01-31 18:00:00|633.42|624.62|633.75|624.95|634.25|625.45|632.1|623.3|3949
1675191600000|2023-01-31 19:00:00|633.78|624.98|634.67|625.87|635.25|626.45|631.79|622.99|3154
1675195200000|2023-01-31 20:00:00|634.72|625.92|634.02|625.22|635.45|626.65|630.6|621.8|4627
1675198800000|2023-01-31 21:00:00|633.93|625.13|628.45|619.65|635.75|626.95|623.35|614.55|6255
1675202400000|2023-01-31 22:00:00|628.44|619.64|631.6|622.8|634.95|626.15|624.17|615.37|3742
1675206000000|2023-01-31 23:00:00|631.62|622.82|630.47|621.67|632.25|623.45|628.7|619.9|4343
1675209600000|2023-02-01 00:00:00|630.46|621.66|629.4|620.6|632.8|624|627.1|618.3|4668
1675213200000|2023-02-01 01:00:00|629.35|620.55|631.1|622.3|632.45|623.65|626.55|617.75|3247
1675216800000|2023-02-01 02:00:00|631.17|622.37|629.95|621.15|631.75|622.95|628.15|619.35|1897
1675220400000|2023-02-01 03:00:00|629.9|621.1|628.84|620.04|630.15|621.35|626.55|617.75|1868
1675224000000|2023-02-01 04:00:00|628.74|619.94|628.71|619.91|629.91|621.11|627.78|618.98|1463
1675227600000|2023-02-01 05:00:00|628.7|619.9|628.22|619.42|631.6|622.8|628.05|619.25|1845
1675231200000|2023-02-01 06:00:00|628.2|619.4|622.36|613.56|628.28|619.48|621.85|613.05|3782
1675234800000|2023-02-01 07:00:00|622.2|613.4|625.33|616.53|626.46|617.66|619.89|611.09|3640
1675238400000|2023-02-01 08:00:00|625.31|616.51|619.95|611.15|626|617.2|617.73|608.93|3870
1675242000000|2023-02-01 09:00:00|620|611.2|615.95|607.15|621.89|613.09|615.78|606.98|3869
1675245600000|2023-02-01 10:00:00|615.9|607.1|617.85|609.05|618.95|610.15|615.55|606.75|2239
1675249200000|2023-02-01 11:00:00|617.82|609.02|620.37|611.57|621.1|612.3|617.22|608.42|2129
1675252800000|2023-02-01 12:00:00|620.38|611.58|621.9|613.1|621.9|613.1|619.53|610.73|1907
1675256400000|2023-02-01 13:00:00|621.85|613.05|621.5|612.7|624.35|615.55|617.45|608.65|3201
1675260000000|2023-02-01 14:00:00|621.49|612.69|622.79|613.99|625.22|616.42|619.75|610.95|4471
1675263600000|2023-02-01 15:00:00|622.89|614.09|610.44|601.64|623.7|614.9|607.66|598.86|6445
1675267200000|2023-02-01 16:00:00|610.47|601.67|612.86|604.06|614.6|605.8|608.99|600.19|6175
1675270800000|2023-02-01 17:00:00|612.82|604.02|611.1|602.3|614.61|605.81|607.47|598.67|5220
1675274400000|2023-02-01 18:00:00|611.08|602.28|615.2|606.4|616.64|607.84|607.82|599.02|5488
1675278000000|2023-02-01 19:00:00|615.19|606.39|634.03|625.23|638.84|630.04|611.16|602.36|11417
1675281600000|2023-02-01 20:00:00|634.15|625.35|643.35|634.55|646.18|637.38|633.06|624.26|9605
1675285200000|2023-02-01 21:00:00|643.37|634.57|646.72|637.92|649|640.2|643.37|634.57|6843
1675288800000|2023-02-01 22:00:00|646.73|637.93|650.3|641.5|653.18|644.38|646.73|637.93|4510
1675292400000|2023-02-01 23:00:00|650.31|641.51|651.05|642.25|653.35|644.55|648.85|640.05|4954
1675296000000|2023-02-02 00:00:00|651.15|642.35|662.4|653.6|662.8|654|649.54|640.74|7697
1675299600000|2023-02-02 01:00:00|662.32|653.52|657.95|649.15|662.72|653.92|656.75|647.95|6363
1675303200000|2023-02-02 02:00:00|657.85|649.05|658.31|649.51|660.05|651.25|656.1|647.3|5909
1675306800000|2023-02-02 03:00:00|658.36|649.56|658.42|649.62|662|653.2|657.53|648.73|4312
1675310400000|2023-02-02 04:00:00|658.43|649.63|660.6|651.8|661.65|652.85|658.15|649.35|3097
1675314000000|2023-02-02 05:00:00|660.69|651.89|658.22|649.42|662.98|654.18|658.05|649.25|2741
1675317600000|2023-02-02 06:00:00|658.2|649.4|655.15|646.35|658.95|650.15|651.94|643.14|4493
1675321200000|2023-02-02 07:00:00|655.17|646.37|653.65|644.85|656.6|647.8|651.61|642.81|2529
1675324800000|2023-02-02 08:00:00|653.55|644.75|655.85|647.05|657.15|648.35|653|644.2|1920
1675328400000|2023-02-02 09:00:00|655.88|647.08|661.26|652.46|661.35|652.55|655.25|646.45|2373
1675332000000|2023-02-02 10:00:00|661.29|652.49|658|649.2|661.7|652.9|656.75|647.95|2517
1675335600000|2023-02-02 11:00:00|658.05|649.25|660.25|651.45|661.28|652.48|657.65|648.85|3129
1675339200000|2023-02-02 12:00:00|660.26|651.46|668.05|659.25|671.05|662.25|660.24|651.44|4164
1675342800000|2023-02-02 13:00:00|668.03|659.23|669.35|660.55|669.35|660.55|662.55|653.75|5300
1675346400000|2023-02-02 14:00:00|669.4|660.6|660.19|651.39|670.3|661.5|656.95|648.15|5810
1675350000000|2023-02-02 15:00:00|660.15|651.35|667.7|658.9|669.25|660.45|659.45|650.65|6361
1675353600000|2023-02-02 16:00:00|667.75|658.95|680.6|671.8|695.95|687.15|667.5|658.7|9396
1675357200000|2023-02-02 17:00:00|680.65|671.85|680|671.2|687.3|678.5|677.44|668.64|7574
1675360800000|2023-02-02 18:00:00|680.05|671.25|685.55|676.75|687.86|679.06|679.8|671|8011
1675364400000|2023-02-02 19:00:00|685.53|676.73|675.78|666.98|685.95|677.15|671.61|662.81|8255
1675368000000|2023-02-02 20:00:00|675.79|666.99|675.92|667.12|676|667.2|671.69|662.89|5217
1675371600000|2023-02-02 21:00:00|675.87|667.07|654.61|645.81|677.7|668.9|653.57|644.77|8110
1675375200000|2023-02-02 22:00:00|654.56|645.76|662.42|653.62|663.25|654.45|651.33|642.53|5146
1675378800000|2023-02-02 23:00:00|662.57|653.77|658.7|649.9|664.63|655.83|656.25|647.45|5677
1675382400000|2023-02-03 00:00:00|658.77|649.97|661.6|652.8|664|655.2|655|646.2|5612
1675386000000|2023-02-03 01:00:00|661.5|652.7|660.31|651.51|663.43|654.63|659.66|650.86|4371
1675389600000|2023-02-03 02:00:00|660.3|651.5|660.2|651.4|662.45|653.65|656.52|647.72|4804
1675393200000|2023-02-03 03:00:00|660.25|651.45|667.05|658.25|668.75|659.95|656.1|647.3|4212
1675396800000|2023-02-03 04:00:00|667|658.2|671.9|663.1|673.08|664.28|665.81|657.01|3763
1675400400000|2023-02-03 05:00:00|671.89|663.09|680.5|671.7|680.62|671.82|671.77|662.97|4945
1675404000000|2023-02-03 06:00:00|680.52|671.72|674.25|665.45|681.75|672.95|673.07|664.27|5146
1675407600000|2023-02-03 07:00:00|674.3|665.5|672.46|663.66|677.71|668.91|670.85|662.05|6324
1675411200000|2023-02-03 08:00:00|672.54|663.74|678.44|669.64|679.46|670.66|669.1|660.3|6319
1675414800000|2023-02-03 09:00:00|678.46|669.66|683.63|674.83|689.14|680.34|677.95|669.15|6751
1675418400000|2023-02-03 10:00:00|683.62|674.82|683.95|675.15|688.2|679.4|682.43|673.63|5132
1675422000000|2023-02-03 11:00:00|683.94|675.14|686.22|677.42|687.14|678.34|680.95|672.15|5859
1675425600000|2023-02-03 12:00:00|686.27|677.47|688.14|679.34|691.29|682.49|683.98|675.18|5953
1675429200000|2023-02-03 13:00:00|688.15|679.35|682.75|673.95|693.98|685.18|680.08|671.28|8553
1675432800000|2023-02-03 14:00:00|682.77|673.97|699.35|690.55|706.75|697.95|677.35|668.55|7518
1675436400000|2023-02-03 15:00:00|699.43|690.63|700.3|691.5|708.7|699.9|695.13|686.33|7339
1675440000000|2023-02-03 16:00:00|700.4|691.6|702.95|694.15|710.55|701.75|697.2|688.4|6429
1675443600000|2023-02-03 17:00:00|703.01|694.21|709.47|700.67|716.92|708.12|702.75|693.95|7178
1675447200000|2023-02-03 18:00:00|709.46|700.66|707.85|699.05|709.64|700.84|702.37|693.57|5787
1675450800000|2023-02-03 19:00:00|708.02|699.22|702.63|693.83|712.55|703.75|702.3|693.5|4543
1675454400000|2023-02-03 20:00:00|702.59|693.79|698.95|690.15|702.6|693.8|696.7|687.9|5229
1675458000000|2023-02-03 21:00:00|698.98|690.18|701.98|693.18|703.37|694.57|698.73|689.93|2693
1675497600000|2023-02-04 08:00:00|691.73|682.93|689.53|680.73|693.2|684.4|689.53|680.73|1894
1675501200000|2023-02-04 09:00:00|689.52|680.72|691.57|682.77|692.96|684.16|689.5|680.7|1690
1675504800000|2023-02-04 10:00:00|691.56|682.76|693.62|684.82|694.02|685.22|691.31|682.51|2330
1675508400000|2023-02-04 11:00:00|693.63|684.83|694.23|685.43|695.67|686.87|693.48|684.68|2047
1675512000000|2023-02-04 12:00:00|694.22|685.42|699.37|690.57|699.71|690.91|694.21|685.41|2581
1675515600000|2023-02-04 13:00:00|699.39|690.59|704.53|695.73|711.69|702.89|699.39|690.59|5645
1675519200000|2023-02-04 14:00:00|704.51|695.71|702.78|693.98|705.37|696.57|699.13|690.33|3619
1675522800000|2023-02-04 15:00:00|702.77|693.97|698.8|690|702.9|694.1|696.81|688.01|2984
1675526400000|2023-02-04 16:00:00|698.81|690.01|695.79|686.99|700.15|691.35|693.42|684.62|3798
1675530000000|2023-02-04 17:00:00|695.77|686.97|700.15|691.35|701.36|692.56|694.22|685.42|4393
1675533600000|2023-02-04 18:00:00|700.14|691.34|698.18|689.38|700.43|691.63|695.22|686.42|3755
1675537200000|2023-02-04 19:00:00|698.23|689.43|698.17|689.37|698.81|690.01|697.44|688.64|1760
1675540800000|2023-02-04 20:00:00|698.16|689.36|698.36|689.56|699.67|690.87|696.96|688.16|1716
1675544400000|2023-02-04 21:00:00|698.33|689.53|701.25|692.45|701.74|692.94|697.01|688.21|1325
1675548000000|2023-02-04 22:00:00|701.27|692.47|700|691.2|702.94|694.14|699.15|690.35|1645
1675551600000|2023-02-04 23:00:00|699.99|691.19|691.71|682.91|702.42|693.62|689.02|680.22|3967
1675555200000|2023-02-05 00:00:00|691.79|682.99|683.47|674.67|693.95|685.15|681.38|672.58|5120
1675558800000|2023-02-05 01:00:00|683.59|674.79|686.83|678.03|687.53|678.73|682.64|673.84|2646
1675562400000|2023-02-05 02:00:00|686.81|678.01|683.47|674.67|690.27|681.47|683.42|674.62|2064
1675566000000|2023-02-05 03:00:00|683.46|674.66|685.88|677.08|687.55|678.75|683.34|674.54|1894
1675569600000|2023-02-05 04:00:00|685.84|677.04|689.68|680.88|689.81|681.01|685.29|676.49|1320
1675573200000|2023-02-05 05:00:00|689.75|680.95|690.22|681.42|690.83|682.03|688.78|679.98|1044
1675576800000|2023-02-05 06:00:00|690.25|681.45|692.74|683.94|692.81|684.01|688.25|679.45|1575
1675580400000|2023-02-05 07:00:00|692.77|683.97|690.04|681.24|693.52|684.72|689.76|680.96|1300
1675584000000|2023-02-05 08:00:00|690.01|681.21|691.29|682.49|692.87|684.07|688.82|680.02|1613
1675587600000|2023-02-05 09:00:00|691.23|682.43|689.43|680.63|692.48|683.68|688.87|680.07|1577
1675591200000|2023-02-05 10:00:00|689.42|680.62|689.84|681.04|691.13|682.33|688.12|679.32|1391
1675594800000|2023-02-05 11:00:00|689.83|681.03|685.7|676.9|689.99|681.19|683.96|675.16|2092
1675598400000|2023-02-05 12:00:00|685.68|676.88|670.12|661.32|688.41|679.61|665.45|656.65|3519
1675602000000|2023-02-05 13:00:00|670.34|661.54|672.88|664.08|675.28|666.48|666.16|657.36|6554
1675605600000|2023-02-05 14:00:00|672.92|664.12|672.52|663.72|674.77|665.97|670.56|661.76|4548
1675609200000|2023-02-05 15:00:00|672.54|663.74|667.28|658.48|674.15|665.35|666.49|657.69|3984
1675612800000|2023-02-05 16:00:00|667.25|658.45|666.82|658.02|671.45|662.65|664.68|655.88|3852
1675616400000|2023-02-05 17:00:00|666.46|657.66|661.68|652.88|668.42|659.62|659.06|650.26|6258
1675620000000|2023-02-05 18:00:00|661.67|652.87|661.27|652.47|665.02|656.22|660.25|651.45|4014
1675623600000|2023-02-05 19:00:00|661.26|652.46|663.5|654.7|664.3|655.5|658.84|650.04|4027
1675627200000|2023-02-05 20:00:00|663.49|654.69|660.84|652.04|664.8|656|659.76|650.96|3067
1675630800000|2023-02-05 21:00:00|660.89|652.09|661.81|653.01|661.9|653.1|655.93|647.13|3600
1675634400000|2023-02-05 22:00:00|661.78|652.98|668.84|660.04|669.36|660.56|660.31|651.51|2879
1675638000000|2023-02-05 23:00:00|668.86|660.06|668.2|659.4|669.59|660.79|666.7|657.9|2924
1675641600000|2023-02-06 00:00:00|668.19|659.39|679.28|670.48|680.8|672|668.17|659.37|3609
1675645200000|2023-02-06 01:00:00|679.34|670.54|675.22|666.42|683.36|674.56|675.01|666.21|4314
1675648800000|2023-02-06 02:00:00|675.24|666.44|669.6|660.8|676.67|667.87|669.48|660.68|3390
1675652400000|2023-02-06 03:00:00|669.49|660.69|670.91|662.11|673.31|664.51|667.3|658.5|2736
1675656000000|2023-02-06 04:00:00|670.82|662.02|669.24|660.44|672.88|664.08|669|660.2|1982
1675659600000|2023-02-06 05:00:00|669.27|660.47|668.45|659.65|671.05|662.25|661.1|652.3|3899
1675663200000|2023-02-06 06:00:00|668.5|659.7|671.2|662.4|672.75|663.95|665.53|656.73|2236
1675666800000|2023-02-06 07:00:00|671.25|662.45|679.05|670.25|682.65|673.85|669.1|660.3|2949
1675670400000|2023-02-06 08:00:00|679.06|670.26|676.5|667.7|681.8|673|676.23|667.43|3738
1675674000000|2023-02-06 09:00:00|676.51|667.71|674.8|666|677.85|669.05|673.04|664.24|3196
1675677600000|2023-02-06 10:00:00|674.77|665.97|673.85|665.05|677.05|668.25|671.5|662.7|3440
1675681200000|2023-02-06 11:00:00|673.9|665.1|675.1|666.3|675.35|666.55|665.05|656.25|4173
1675684800000|2023-02-06 12:00:00|675.05|666.25|674.1|665.3|677.1|668.3|671.6|662.8|3479
1675688400000|2023-02-06 13:00:00|674.13|665.33|671.03|662.23|677.38|668.58|670.17|661.37|2952
1675692000000|2023-02-06 14:00:00|671.08|662.28|670.5|661.7|674.04|665.24|667.1|658.3|3964
1675695600000|2023-02-06 15:00:00|670.51|661.71|679.95|671.15|679.98|671.18|665.4|656.6|4738
1675699200000|2023-02-06 16:00:00|679.92|671.12|675.2|666.4|681.8|673|672.8|664|5949
1675702800000|2023-02-06 17:00:00|675.21|666.41|676.2|667.4|677.77|668.97|673.6|664.8|3022
1675706400000|2023-02-06 18:00:00|676.3|667.5|672.25|663.45|677.35|668.55|669.65|660.85|2658
1675710000000|2023-02-06 19:00:00|672.22|663.42|670.18|661.38|675.34|666.54|668.74|659.94|4471
1675713600000|2023-02-06 20:00:00|670.13|661.33|668.03|659.23|670.26|661.46|666.63|657.83|4383
1675717200000|2023-02-06 21:00:00|667.92|659.12|663.7|654.9|668.68|659.88|661.65|652.85|3416
1675720800000|2023-02-06 22:00:00|663.69|654.89|661.85|653.05|664.31|655.51|661.25|652.45|2160
1675724400000|2023-02-06 23:00:00|661.9|653.1|653.88|645.08|662.45|653.65|647.1|638.3|7181
1675728000000|2023-02-07 00:00:00|653.87|645.07|655.65|646.85|656.4|647.6|652|643.2|5021
1675731600000|2023-02-07 01:00:00|655.7|646.9|660.3|651.5|660.45|651.65|655.05|646.25|4101
1675735200000|2023-02-07 02:00:00|660.26|651.46|664.61|655.81|664.77|655.97|659.55|650.75|3497
1675738800000|2023-02-07 03:00:00|664.64|655.84|664.4|655.6|665.39|656.59|662.35|653.55|4435
1675742400000|2023-02-07 04:00:00|664.45|655.65|663.79|654.99|667.26|658.46|663.73|654.93|3916
1675746000000|2023-02-07 05:00:00|663.78|654.98|668.6|659.8|669|660.2|663.73|654.93|3551
1675749600000|2023-02-07 06:00:00|668.65|659.85|667.4|658.6|671.22|662.42|666.99|658.19|2896
1675753200000|2023-02-07 07:00:00|667.42|658.62|666.9|658.1|670.72|661.92|666.24|657.44|3110
1675756800000|2023-02-07 08:00:00|666.85|658.05|666.92|658.12|669.2|660.4|664.35|655.55|3475
1675760400000|2023-02-07 09:00:00|666.91|658.11|674.6|665.8|675.2|666.4|666.84|658.04|3365
1675764000000|2023-02-07 10:00:00|674.68|665.88|673.95|665.15|677.5|668.7|673.45|664.65|3200
1675767600000|2023-02-07 11:00:00|673.9|665.1|675.53|666.73|676.4|667.6|673.22|664.42|2277
1675771200000|2023-02-07 12:00:00|675.5|666.7|678.47|669.67|679.1|670.3|674.42|665.62|2971
1675774800000|2023-02-07 13:00:00|678.48|669.68|677.06|668.26|679|670.2|672.9|664.1|4024
1675778400000|2023-02-07 14:00:00|677.05|668.25|675.92|667.12|678.65|669.85|674.79|665.99|5279
1675782000000|2023-02-07 15:00:00|675.9|667.1|672.75|663.95|676.3|667.5|669.5|660.7|4522
1675785600000|2023-02-07 16:00:00|672.7|663.9|675.51|666.71|676.9|668.1|669.6|660.8|4005
1675789200000|2023-02-07 17:00:00|675.48|666.68|686.73|677.93|687.76|678.96|670.05|661.25|5717
1675792800000|2023-02-07 18:00:00|686.69|677.89|673.38|664.58|689.58|680.78|663.85|655.05|8046
1675796400000|2023-02-07 19:00:00|673.41|664.61|682.1|673.3|682.5|673.7|673.35|664.55|5879
1675800000000|2023-02-07 20:00:00|682.05|673.25|686.8|678|688.29|679.49|679.3|670.5|5622
1675803600000|2023-02-07 21:00:00|686.85|678.05|689.1|680.3|691.7|682.9|686.75|677.95|3898
1675807200000|2023-02-07 22:00:00|689.11|680.31|693.4|684.6|696.39|687.59|688.05|679.25|2926
1675810800000|2023-02-07 23:00:00|693.45|684.65|698.31|689.51|699.15|690.35|693.45|684.65|4019
1675814400000|2023-02-08 00:00:00|698.35|689.55|701.2|692.4|703.65|694.85|696.75|687.95|4587
1675818000000|2023-02-08 01:00:00|701.25|692.45|701.78|692.98|706.08|697.28|697.8|689|3891
1675821600000|2023-02-08 02:00:00|701.75|692.95|698.45|689.65|703.01|694.21|698.45|689.65|3130
1675825200000|2023-02-08 03:00:00|698.48|689.68|698.05|689.25|699.28|690.48|697.35|688.55|2864
1675828800000|2023-02-08 04:00:00|698|689.2|696.92|688.12|699.5|690.7|696.23|687.43|2151
1675832400000|2023-02-08 05:00:00|696.85|688.05|692.6|683.8|697.2|688.4|689.46|680.66|2948
1675836000000|2023-02-08 06:00:00|692.65|683.85|693.3|684.5|694.69|685.89|689.85|681.05|2442
1675839600000|2023-02-08 07:00:00|693.2|684.4|694.75|685.95|696.45|687.65|691.93|683.13|3249
1675843200000|2023-02-08 08:00:00|694.7|685.9|691.51|682.71|695|686.2|690.25|681.45|3959
1675846800000|2023-02-08 09:00:00|691.59|682.79|690.02|681.22|692.86|684.06|688.72|679.92|3103
1675850400000|2023-02-08 10:00:00|690.01|681.21|688.7|679.9|690.35|681.55|687.3|678.5|2571
1675854000000|2023-02-08 11:00:00|688.75|679.95|693.68|684.88|694.25|685.45|687.48|678.68|3819
1675857600000|2023-02-08 12:00:00|693.72|684.92|691.3|682.5|695.55|686.75|689.68|680.88|4880
1675861200000|2023-02-08 13:00:00|691.31|682.51|692.89|684.09|693.25|684.45|687.9|679.1|5986
1675864800000|2023-02-08 14:00:00|692.88|684.08|690.4|681.6|693.95|685.15|687.65|678.85|6140
1675868400000|2023-02-08 15:00:00|690.3|681.5|680.6|671.8|690.3|681.5|679.9|671.1|6594
1675872000000|2023-02-08 16:00:00|680.7|671.9|679.61|670.81|681.67|672.87|666.25|657.45|7120
1675875600000|2023-02-08 17:00:00|679.66|670.86|682.91|674.11|685.6|676.8|675.87|667.07|6145
1675879200000|2023-02-08 18:00:00|682.92|674.12|677.01|668.21|685.27|676.47|674.45|665.65|6028
1675882800000|2023-02-08 19:00:00|677|668.2|676.45|667.65|680.95|672.15|674.45|665.65|4663
1675886400000|2023-02-08 20:00:00|676.65|667.85|671.1|662.3|676.67|667.87|669.9|661.1|4321
1675890000000|2023-02-08 21:00:00|671.05|662.25|678.29|669.49|679.4|670.6|669.85|661.05|2830
1675893600000|2023-02-08 22:00:00|678.3|669.5|678.07|669.27|680.08|671.28|676.68|667.88|1701
1675897200000|2023-02-08 23:00:00|678.09|669.29|680.19|671.39|681.45|672.65|674.7|665.9|3549
1675900800000|2023-02-09 00:00:00|680.2|671.4|690.17|681.37|690.9|682.1|677.27|668.47|4006
1675904400000|2023-02-09 01:00:00|690.25|681.45|683.42|674.62|691.25|682.45|683.35|674.55|3183
1675908000000|2023-02-09 02:00:00|683.4|674.6|669.9|661.1|683.5|674.7|669.9|661.1|3502
1675911600000|2023-02-09 03:00:00|669.96|661.16|660.61|651.81|670.25|661.45|655.9|647.1|7137
1675915200000|2023-02-09 04:00:00|660.55|651.75|664.65|655.85|665.81|657.01|656.34|647.54|4791
1675918800000|2023-02-09 05:00:00|664.62|655.82|667.05|658.25|668.99|660.19|663.7|654.9|3224
1675922400000|2023-02-09 06:00:00|667.07|658.27|673.03|664.23|673.75|664.95|665.9|657.1|4313
1675926000000|2023-02-09 07:00:00|673.06|664.26|672.92|664.12|673.85|665.05|669.75|660.95|4257
1675929600000|2023-02-09 08:00:00|672.91|664.11|697.85|689.05|702.01|693.21|672.42|663.62|6111
1675933200000|2023-02-09 09:00:00|697.8|689|692.25|683.45|701.75|692.95|686.9|678.1|4662
1675936800000|2023-02-09 10:00:00|692.35|683.55|689.85|681.05|693.96|685.16|685.63|676.83|4265
1675940400000|2023-02-09 11:00:00|689.8|681|687.15|678.35|692.59|683.79|686.03|677.23|3910
1675944000000|2023-02-09 12:00:00|687.02|678.22|689.65|680.85|693.28|684.48|681.6|672.8|4208
1675947600000|2023-02-09 13:00:00|689.6|680.8|692.34|683.54|693.17|684.37|687.52|678.72|5298
1675951200000|2023-02-09 14:00:00|692.4|683.6|688.75|679.95|695.75|686.95|687.55|678.75|6436
1675954800000|2023-02-09 15:00:00|688.79|679.99|689.4|680.6|699.62|690.82|683.7|674.9|7330
1675958400000|2023-02-09 16:00:00|689.48|680.68|680.15|671.35|693.4|684.6|675.4|666.6|6606
1675962000000|2023-02-09 17:00:00|680.1|671.3|677.15|668.35|684.65|675.85|674.13|665.33|6742
1675965600000|2023-02-09 18:00:00|677.09|668.29|673.52|664.72|679.85|671.05|671.85|663.05|5181
1675969200000|2023-02-09 19:00:00|673.53|664.73|644.79|635.99|673.93|665.13|631.86|623.06|7772
1675972800000|2023-02-09 20:00:00|644.9|636.1|638.83|630.03|644.9|636.1|633.2|624.4|6897
1675976400000|2023-02-09 21:00:00|638.88|630.08|632.97|624.17|639.5|630.7|624.63|615.83|6541
1675980000000|2023-02-09 22:00:00|633|624.2|621.05|612.25|635.93|627.13|613.24|604.44|5896
1675983600000|2023-02-09 23:00:00|621|612.2|627.9|619.1|629.39|620.59|620.5|611.7|6073
1675987200000|2023-02-10 00:00:00|627.95|619.15|626.85|618.05|632.22|623.42|624.93|616.13|5483
1675990800000|2023-02-10 01:00:00|626.93|618.13|631.42|622.62|631.58|622.78|625.05|616.25|5151
1675994400000|2023-02-10 02:00:00|631.4|622.6|631.78|622.98|632.5|623.7|628.6|619.8|4688
1675998000000|2023-02-10 03:00:00|631.73|622.93|629.28|620.48|631.81|623.01|628.65|619.85|3081
1676001600000|2023-02-10 04:00:00|629.23|620.43|626.8|618|630.51|621.71|624.6|615.8|4231
1676005200000|2023-02-10 05:00:00|626.72|617.92|627.5|618.7|629.86|621.06|621.3|612.5|5244
1676008800000|2023-02-10 06:00:00|627.48|618.68|632.1|623.3|632.17|623.37|626.33|617.53|3401
1676012400000|2023-02-10 07:00:00|632.15|623.35|633.35|624.55|633.5|624.7|629.13|620.33|5108
1676016000000|2023-02-10 08:00:00|633.3|624.5|632.56|623.76|634.26|625.46|630.2|621.4|4671
1676019600000|2023-02-10 09:00:00|632.61|623.81|631.5|622.7|635.05|626.25|631|622.2|4387
1676023200000|2023-02-10 10:00:00|631.55|622.75|631.85|623.05|632.21|623.41|628.55|619.75|3644
1676026800000|2023-02-10 11:00:00|631.87|623.07|625.62|616.82|631.87|623.07|624.61|615.81|5701
1676030400000|2023-02-10 12:00:00|625.61|616.81|623.8|615|628.26|619.46|623.4|614.6|4303
1676034000000|2023-02-10 13:00:00|623.9|615.1|626.19|617.39|629.95|621.15|623.88|615.08|4849
1676037600000|2023-02-10 14:00:00|626.15|617.35|629.95|621.15|632.15|623.35|624.9|616.1|6135
1676041200000|2023-02-10 15:00:00|630.05|621.25|624.81|616.01|632.1|623.3|617.52|608.72|7367
1676044800000|2023-02-10 16:00:00|624.78|615.98|621.58|612.78|628.45|619.65|620.03|611.23|5474
1676048400000|2023-02-10 17:00:00|621.46|612.66|625|616.2|625.28|616.48|619.03|610.23|4647
1676052000000|2023-02-10 18:00:00|625.05|616.25|627.64|618.84|628.65|619.85|624.2|615.4|3522
1676055600000|2023-02-10 19:00:00|627.63|618.83|633.42|624.62|635|626.2|625.75|616.95|4398
1676059200000|2023-02-10 20:00:00|633.47|624.67|631.3|622.5|634|625.2|630.2|621.4|3787
1676062800000|2023-02-10 21:00:00|631.35|622.55|622.79|613.99|631.62|622.82|620.04|611.24|5576
1676102400000|2023-02-11 08:00:00|625.11|616.31|625.11|616.31|625.49|616.69|623.85|615.05|2359
1676106000000|2023-02-11 09:00:00|625.12|616.32|626.5|617.7|626.51|617.71|624.8|616|2083
1676109600000|2023-02-11 10:00:00|626.49|617.69|625.02|616.22|626.55|617.75|623.8|615|2563
1676113200000|2023-02-11 11:00:00|625.01|616.21|625.18|616.38|625.46|616.66|624.24|615.44|2368
1676116800000|2023-02-11 12:00:00|625.2|616.4|625.36|616.56|627.64|618.84|623.18|614.38|3516
1676120400000|2023-02-11 13:00:00|625.35|616.55|627.51|618.71|627.59|618.79|624.63|615.83|2718
1676124000000|2023-02-11 14:00:00|627.5|618.7|629.36|620.56|629.99|621.19|625.55|616.75|3907
1676127600000|2023-02-11 15:00:00|629.42|620.62|627.92|619.12|629.93|621.13|626.01|617.21|3535
1676131200000|2023-02-11 16:00:00|627.91|619.11|625.53|616.73|627.94|619.14|624.32|615.52|3213
1676134800000|2023-02-11 17:00:00|625.54|616.74|624.15|615.35|625.75|616.95|622.15|613.35|2274
1676138400000|2023-02-11 18:00:00|624.12|615.32|623.35|614.55|625.96|617.16|621.36|612.56|3334
1676142000000|2023-02-11 19:00:00|623.34|614.54|625.69|616.89|625.71|616.91|623.11|614.31|2681
1676145600000|2023-02-11 20:00:00|625.67|616.87|625.27|616.47|627.09|618.29|624.19|615.39|3289
1676149200000|2023-02-11 21:00:00|625.3|616.5|630.69|621.89|631.46|622.66|623.84|615.04|2929
1676152800000|2023-02-11 22:00:00|630.66|621.86|631.68|622.88|633.43|624.63|629|620.2|3533
1676156400000|2023-02-11 23:00:00|631.67|622.87|632.15|623.35|633.6|624.8|630.9|622.1|2404
1676160000000|2023-02-12 00:00:00|632.11|623.31|630.41|621.61|632.33|623.53|629.27|620.47|2080
1676163600000|2023-02-12 01:00:00|630.39|621.59|630.02|621.22|631.23|622.43|629.02|620.22|1736
1676167200000|2023-02-12 02:00:00|630.01|621.21|630.89|622.09|631.54|622.74|629.36|620.56|1207
1676170800000|2023-02-12 03:00:00|630.9|622.1|628.23|619.43|630.99|622.19|628.06|619.26|1263
1676174400000|2023-02-12 04:00:00|628.18|619.38|627.77|618.97|628.46|619.66|626.76|617.96|1356
1676178000000|2023-02-12 05:00:00|627.73|618.93|628.57|619.77|628.87|620.07|627.18|618.38|917
1676181600000|2023-02-12 06:00:00|628.6|619.8|629.42|620.62|629.42|620.62|628.57|619.77|796
1676185200000|2023-02-12 07:00:00|629.41|620.61|629.17|620.37|630.35|621.55|629.16|620.36|898
1676188800000|2023-02-12 08:00:00|629.19|620.39|629.34|620.54|631.49|622.69|629.02|620.22|1207
1676192400000|2023-02-12 09:00:00|629.27|620.47|634.74|625.94|636.02|627.22|629.17|620.37|2989
1676196000000|2023-02-12 10:00:00|634.77|625.97|636.72|627.92|637.94|629.14|633.36|624.56|2724
1676199600000|2023-02-12 11:00:00|636.75|627.95|636.82|628.02|637.76|628.96|634.51|625.71|2007
1676203200000|2023-02-12 12:00:00|636.8|628|633.3|624.5|638.07|629.27|632.35|623.55|2737
1676206800000|2023-02-12 13:00:00|633.29|624.49|632.83|624.03|635.4|626.6|630.67|621.87|3088
1676210400000|2023-02-12 14:00:00|632.81|624.01|635.52|626.72|638.09|629.29|632.4|623.6|2764
1676214000000|2023-02-12 15:00:00|635.51|626.71|636.92|628.12|638.43|629.63|633.78|624.98|4006
1676217600000|2023-02-12 16:00:00|636.93|628.13|640.16|631.36|642.57|633.77|636.73|627.93|4756
1676221200000|2023-02-12 17:00:00|640.18|631.38|640.05|631.25|642.35|633.55|639.53|630.73|3317
1676224800000|2023-02-12 18:00:00|640.04|631.24|639.47|630.67|641.97|633.17|638.56|629.76|3296
1676228400000|2023-02-12 19:00:00|639.44|630.64|640.11|631.31|641.31|632.51|636.33|627.53|2033
1676232000000|2023-02-12 20:00:00|640.15|631.35|638.41|629.61|641.68|632.88|637.66|628.86|1998
1676235600000|2023-02-12 21:00:00|638.47|629.67|620.33|611.53|638.5|629.7|620.1|611.3|5209
1676239200000|2023-02-12 22:00:00|620.3|611.5|621.72|612.92|622.9|614.1|612.15|603.35|5499
1676242800000|2023-02-12 23:00:00|621.73|612.93|622.5|613.7|623.77|614.97|619.01|610.21|4994
1676246400000|2023-02-13 00:00:00|622.52|613.72|623.45|614.65|626.38|617.58|618.66|609.86|5715
1676250000000|2023-02-13 01:00:00|623.41|614.61|617.14|608.34|624.05|615.25|614.61|605.81|6215
1676253600000|2023-02-13 02:00:00|617.05|608.25|618.83|610.03|619.05|610.25|609.05|600.25|6644
1676257200000|2023-02-13 03:00:00|618.8|610|621.75|612.95|621.8|613|617.16|608.36|4481
1676260800000|2023-02-13 04:00:00|621.85|613.05|623.6|614.8|626.99|618.19|620.8|612|4711
1676264400000|2023-02-13 05:00:00|623.55|614.75|624.23|615.43|625.3|616.5|622.7|613.9|3033
1676268000000|2023-02-13 06:00:00|624.2|615.4|625.3|616.5|626.51|617.71|623.6|614.8|3153
1676271600000|2023-02-13 07:00:00|625.32|616.52|626.08|617.28|628.8|620|623.7|614.9|3858
1676275200000|2023-02-13 08:00:00|626.05|617.25|614.57|605.77|626.37|617.57|612.65|603.85|6211
1676278800000|2023-02-13 09:00:00|614.54|605.74|606.19|597.39|616.07|607.27|600.93|592.13|7750
1676282400000|2023-02-13 10:00:00|606.2|597.4|608.68|599.88|609.26|600.46|601.65|592.85|7033
1676286000000|2023-02-13 11:00:00|608.67|599.87|608.89|600.09|611.53|602.73|607.84|599.04|5371
1676289600000|2023-02-13 12:00:00|608.95|600.15|611.6|602.8|613.83|605.03|607.97|599.17|4860
1676293200000|2023-02-13 13:00:00|611.63|602.83|608.81|600.01|613.14|604.34|608.45|599.65|5134
1676296800000|2023-02-13 14:00:00|608.75|599.95|612.86|604.06|613.25|604.45|608.05|599.25|7001
1676300400000|2023-02-13 15:00:00|613.07|604.27|604.31|595.51|613.15|604.35|604.05|595.25|6561
1676304000000|2023-02-13 16:00:00|604.5|595.7|602|593.2|609.45|600.65|597.55|588.75|7300
1676307600000|2023-02-13 17:00:00|601.86|593.06|596.6|587.8|603.45|594.65|592.55|583.75|6495
1676311200000|2023-02-13 18:00:00|596.72|587.92|605.12|596.32|607.26|598.46|596.35|587.55|5106
1676314800000|2023-02-13 19:00:00|605.15|596.35|606.87|598.07|607.33|598.53|603.5|594.7|4796
1676318400000|2023-02-13 20:00:00|606.83|598.03|607.88|599.08|607.89|599.09|604.53|595.73|4911
1676322000000|2023-02-13 21:00:00|607.91|599.11|605.48|596.68|608.38|599.58|605.13|596.33|2987
1676325600000|2023-02-13 22:00:00|605.51|596.71|608.05|599.25|609.02|600.22|604.17|595.37|1721
1676329200000|2023-02-13 23:00:00|608.2|599.4|618.74|609.94|618.78|609.98|607.35|598.55|5562
1676332800000|2023-02-14 00:00:00|618.72|609.92|614.6|605.8|619.82|611.02|614.24|605.44|5473
1676336400000|2023-02-14 01:00:00|614.55|605.75|612.91|604.11|615.04|606.24|612.05|603.25|4053
1676340000000|2023-02-14 02:00:00|612.85|604.05|613.77|604.97|615.2|606.4|612.13|603.33|3589
1676343600000|2023-02-14 03:00:00|613.85|605.05|613.5|604.7|617.13|608.33|612.95|604.15|3437
1676347200000|2023-02-14 04:00:00|613.48|604.68|614|605.2|616.34|607.54|613|604.2|3461
1676350800000|2023-02-14 05:00:00|613.85|605.05|614.35|605.55|615.86|607.06|612.75|603.95|3048
1676354400000|2023-02-14 06:00:00|614.45|605.65|615.33|606.53|616.89|608.09|613.9|605.1|2689
1676358000000|2023-02-14 07:00:00|615.36|606.56|616.62|607.82|617.22|608.42|614.55|605.75|2325
1676361600000|2023-02-14 08:00:00|616.66|607.86|611.27|602.47|616.8|608|610.42|601.62|3453
1676365200000|2023-02-14 09:00:00|611.26|602.46|617.32|608.52|619.59|610.79|610.35|601.55|3503
1676368800000|2023-02-14 10:00:00|617.29|608.49|615.52|606.72|617.9|609.1|614.85|606.05|2926
1676372400000|2023-02-14 11:00:00|615.55|606.75|614.05|605.25|616.19|607.39|613.04|604.24|2654
1676376000000|2023-02-14 12:00:00|614|605.2|615.4|606.6|617.2|608.4|613.64|604.84|3576
1676379600000|2023-02-14 13:00:00|615.47|606.67|616.2|607.4|619.15|610.35|606.25|597.45|7232
1676383200000|2023-02-14 14:00:00|616.25|607.45|625.9|617.1|627.36|618.56|605.86|597.06|9548
1676386800000|2023-02-14 15:00:00|626.13|617.33|624.65|615.85|630.7|621.9|617.65|608.85|9788
1676390400000|2023-02-14 16:00:00|624.6|615.8|622.2|613.4|626.58|617.78|618.95|610.15|7827
1676394000000|2023-02-14 17:00:00|622.1|613.3|624.2|615.4|624.6|615.8|621.85|613.05|5586
1676397600000|2023-02-14 18:00:00|624.25|615.45|626.85|618.05|627.41|618.61|624.2|615.4|6674
1676401200000|2023-02-14 19:00:00|626.86|618.06|629.91|621.11|630.07|621.27|625.05|616.25|6864
1676404800000|2023-02-14 20:00:00|629.85|621.05|627.43|618.63|630.5|621.7|626.65|617.85|3663
1676408400000|2023-02-14 21:00:00|627.49|618.69|626.07|617.27|628.45|619.65|624.75|615.95|2758
1676412000000|2023-02-14 22:00:00|626.05|617.25|626.45|617.65|627.66|618.86|625.22|616.42|1584
1676415600000|2023-02-14 23:00:00|626.55|617.75|627.25|618.45|628.5|619.7|625.9|617.1|2861
1676419200000|2023-02-15 00:00:00|627.2|618.4|623.53|614.73|628.25|619.45|622.45|613.65|3895
1676422800000|2023-02-15 01:00:00|623.52|614.72|622.25|613.45|624.79|615.99|622.05|613.25|2725
1676426400000|2023-02-15 02:00:00|622.35|613.55|621.15|612.35|623.55|614.75|620.45|611.65|285
1676430000000|2023-02-15 03:00:00|621.2|612.4|622.73|613.93|625.95|617.15|620.4|611.6|1416
1676433600000|2023-02-15 04:00:00|622.71|613.91|622.24|613.44|624.2|615.4|621.94|613.14|3250
1676437200000|2023-02-15 05:00:00|622.23|613.43|624.16|615.36|625.32|616.52|622.23|613.43|2917
1676440800000|2023-02-15 06:00:00|624.15|615.35|623.65|614.85|625.68|616.88|622.79|613.99|2780
1676444400000|2023-02-15 07:00:00|623.63|614.83|623.35|614.55|625.36|616.56|622.75|613.95|2367
1676448000000|2023-02-15 08:00:00|623.33|614.53|622.08|613.28|624.37|615.57|621.55|612.75|2998
1676451600000|2023-02-15 09:00:00|622.03|613.23|624.93|616.13|625.21|616.41|621.35|612.55|2818
1676455200000|2023-02-15 10:00:00|624.92|616.12|625.55|616.75|626.55|617.75|623.41|614.61|3927
1676458800000|2023-02-15 11:00:00|625.45|616.65|631.32|622.52|631.45|622.65|624.16|615.36|6426
1676462400000|2023-02-15 12:00:00|631.28|622.48|637.05|628.25|639.25|630.45|631.25|622.45|8052
1676466000000|2023-02-15 13:00:00|637.2|628.4|636.05|627.25|639.65|630.85|635.03|626.23|4963
1676469600000|2023-02-15 14:00:00|636|627.2|633.1|624.3|636.77|627.97|631.23|622.43|4429
1676473200000|2023-02-15 15:00:00|633.07|624.27|634.9|626.1|636.65|627.85|631.71|622.91|4745
1676476800000|2023-02-15 16:00:00|634.89|626.09|632.91|624.11|637.45|628.65|632.2|623.4|4295
1676480400000|2023-02-15 17:00:00|633.01|624.21|634.29|625.49|634.75|625.95|631.7|622.9|2982
1676484000000|2023-02-15 18:00:00|634.22|625.42|637.4|628.6|638.46|629.66|633.84|625.04|3875
1676487600000|2023-02-15 19:00:00|637.45|628.65|646.68|637.88|646.8|638|636.8|628|5994
1676491200000|2023-02-15 20:00:00|646.65|637.85|659.43|650.63|660.9|652.1|645.8|637|8190
1676494800000|2023-02-15 21:00:00|659.46|650.66|657.8|649|661.43|652.63|654.72|645.92|7910
1676498400000|2023-02-15 22:00:00|657.82|649.02|660.93|652.13|664.39|655.59|657.59|648.79|4438
1676502000000|2023-02-15 23:00:00|660.95|652.15|665.58|656.78|666.24|657.44|660.25|651.45|4544
1676505600000|2023-02-16 00:00:00|665.61|656.81|662.56|653.76|672.42|663.62|660|651.2|7772
1676509200000|2023-02-16 01:00:00|662.51|653.71|667.15|658.35|667.9|659.1|662.23|653.43|6644
1676512800000|2023-02-16 02:00:00|667.12|658.32|666.65|657.85|668|659.2|665.15|656.35|4140
1676516400000|2023-02-16 03:00:00|666.63|657.83|667.25|658.45|668.45|659.65|665.4|656.6|4192
1676520000000|2023-02-16 04:00:00|667.19|658.39|667.02|658.22|668.55|659.75|664.5|655.7|3448
1676523600000|2023-02-16 05:00:00|666.95|658.15|667.5|658.7|669.95|661.15|666.73|657.93|2166
1676527200000|2023-02-16 06:00:00|667.45|658.65|668.8|660|671.35|662.55|666.69|657.89|3762
1676530800000|2023-02-16 07:00:00|668.75|659.95|664.22|655.42|669.16|660.36|661|652.2|3778
1676534400000|2023-02-16 08:00:00|664.25|655.45|662.75|653.95|665.25|656.45|662.2|653.4|2608
1676538000000|2023-02-16 09:00:00|662.73|653.93|665.8|657|665.92|657.12|661.8|653|2796
1676541600000|2023-02-16 10:00:00|665.77|656.97|663.43|654.63|666.8|658|663.1|654.3|2575
1676545200000|2023-02-16 11:00:00|663.4|654.6|660.15|651.35|663.8|655|657.51|648.71|3041
1676548800000|2023-02-16 12:00:00|660.25|651.45|661.5|652.7|663.9|655.1|656.38|647.58|4169
1676552400000|2023-02-16 13:00:00|661.45|652.65|654.12|645.32|664.85|656.05|651.28|642.48|6647
1676556000000|2023-02-16 14:00:00|654.21|645.41|657.8|649|658.38|649.58|652.05|643.25|6700
1676559600000|2023-02-16 15:00:00|657.75|648.95|669.68|660.88|669.84|661.04|655.88|647.08|7819
1676563200000|2023-02-16 16:00:00|669.67|660.87|667.52|658.72|671.77|662.97|659.18|650.38|9854
1676566800000|2023-02-16 17:00:00|667.5|658.7|668.75|659.95|670.3|661.5|664|655.2|5706
1676570400000|2023-02-16 18:00:00|668.71|659.91|673.55|664.75|677.04|668.24|667.67|658.87|6496
1676574000000|2023-02-16 19:00:00|673.5|664.7|672.08|663.28|675|666.2|668.57|659.77|4319
1676577600000|2023-02-16 20:00:00|672.1|663.3|666.05|657.25|678.65|669.85|662.06|653.26|7523
1676581200000|2023-02-16 21:00:00|666|657.2|662.54|653.74|666|657.2|656.6|647.8|6147
1676584800000|2023-02-16 22:00:00|662.59|653.79|643.5|634.7|663.83|655.03|643.45|634.65|6757
1676588400000|2023-02-16 23:00:00|643.45|634.65|637.1|628.3|646.75|637.95|636.29|627.49|7881
1676592000000|2023-02-17 00:00:00|637.05|628.25|646.95|638.15|648.8|640|633.5|624.7|5453
1676595600000|2023-02-17 01:00:00|647|638.2|652.25|643.45|652.6|643.8|646.6|637.8|2877
1676599200000|2023-02-17 02:00:00|652.2|643.4|654.02|645.22|655.2|646.4|650.8|642|2733
1676602800000|2023-02-17 03:00:00|654|645.2|661.55|652.75|661.61|652.81|654|645.2|2500
1676606400000|2023-02-17 04:00:00|661.6|652.8|683.95|675.15|686.73|677.93|661.6|652.8|7441
1676610000000|2023-02-17 05:00:00|684.05|675.25|672.52|663.72|685.39|676.59|669.1|660.3|7166
1676613600000|2023-02-17 06:00:00|672.57|663.77|676.85|668.05|681.6|672.8|670.33|661.53|5783
1676617200000|2023-02-17 07:00:00|676.75|667.95|668.83|660.03|679.32|670.52|668.03|659.23|5484
1676620800000|2023-02-17 08:00:00|668.84|660.04|673.9|665.1|674.3|665.5|666.15|657.35|5015
1676624400000|2023-02-17 09:00:00|673.88|665.08|673.95|665.15|675.58|666.78|670.04|661.24|4106
1676628000000|2023-02-17 10:00:00|674|665.2|677.75|668.95|681.3|672.5|673.96|665.16|6155
1676631600000|2023-02-17 11:00:00|677.67|668.87|680.5|671.7|683.25|674.45|676.4|667.6|5029
1676635200000|2023-02-17 12:00:00|680.45|671.65|679.41|670.61|681.52|672.72|675.89|667.09|5144
1676638800000|2023-02-17 13:00:00|679.45|670.65|680.4|671.6|683.55|674.75|673.15|664.35|6519
1676642400000|2023-02-17 14:00:00|680.37|671.57|680.17|671.37|690.24|681.44|674.25|665.45|8501
1676646000000|2023-02-17 15:00:00|680.18|671.38|688.1|679.3|694.3|685.5|679.49|670.69|8035
1676649600000|2023-02-17 16:00:00|688.05|679.25|707.8|699|715.5|706.7|685.65|676.85|5093
1676653200000|2023-02-17 17:00:00|707.75|698.95|722.5|713.7|739.05|730.25|707.75|698.95|9076
1676656800000|2023-02-17 18:00:00|722.68|713.88|741.01|732.21|741.11|732.31|722.5|713.7|9468
1676660400000|2023-02-17 19:00:00|741.06|732.26|741.95|733.15|744.07|735.27|728.94|720.14|9470
1676664000000|2023-02-17 20:00:00|742.05|733.25|740|731.2|746.08|737.28|737.36|728.56|9894
1676667600000|2023-02-17 21:00:00|740.03|731.23|736.5|727.7|743.8|735|736.13|727.33|6923
1676707200000|2023-02-18 08:00:00|728.65|719.85|725.53|716.73|729.94|721.14|722.55|713.75|5142
1676710800000|2023-02-18 09:00:00|725.52|716.72|726.77|717.97|727.56|718.76|723.32|714.52|3478
1676714400000|2023-02-18 10:00:00|726.74|717.94|717.2|708.4|727.41|718.61|715.67|706.87|5429
1676718000000|2023-02-18 11:00:00|717.21|708.41|723.14|714.34|725.21|716.41|717.21|708.41|5136
1676721600000|2023-02-18 12:00:00|723.16|714.36|727.43|718.63|729.58|720.78|722.13|713.33|6616
1676725200000|2023-02-18 13:00:00|727.44|718.64|725.07|716.27|729.75|720.95|724.43|715.63|6071
1676728800000|2023-02-18 14:00:00|725.09|716.29|726.09|717.29|733.56|724.76|722.8|714|7823
1676732400000|2023-02-18 15:00:00|726.04|717.24|725.72|716.92|728.63|719.83|724.58|715.78|6085
1676736000000|2023-02-18 16:00:00|725.53|716.73|722.5|713.7|727.23|718.43|720.76|711.96|6296
1676739600000|2023-02-18 17:00:00|722.51|713.71|724.01|715.21|726.06|717.26|718.66|709.86|6514
1676743200000|2023-02-18 18:00:00|724|715.2|728.68|719.88|730.96|722.16|722.79|713.99|7669
1676746800000|2023-02-18 19:00:00|728.67|719.87|726.17|717.37|735.27|726.47|722.36|713.56|7782
1676750400000|2023-02-18 20:00:00|726.16|717.36|726.61|717.81|727.19|718.39|721.51|712.71|6153
1676754000000|2023-02-18 21:00:00|726.62|717.82|728.93|720.13|729.36|720.56|724.98|716.18|5409
1676757600000|2023-02-18 22:00:00|728.92|720.12|728.91|720.11|731.02|722.22|727.07|718.27|3636
1676761200000|2023-02-18 23:00:00|728.94|720.14|727.67|718.87|731.11|722.31|727.44|718.64|5616
1676764800000|2023-02-19 00:00:00|727.68|718.88|733.58|724.78|733.7|724.9|725.83|717.03|5589
1676768400000|2023-02-19 01:00:00|733.55|724.75|725.56|716.76|736.52|727.72|723.51|714.71|6814
1676772000000|2023-02-19 02:00:00|725.57|716.77|728.68|719.88|729.86|721.06|725.57|716.77|4183
1676775600000|2023-02-19 03:00:00|728.71|719.91|724.7|715.9|729.94|721.14|722.95|714.15|4728
1676779200000|2023-02-19 04:00:00|724.71|715.91|733.44|724.64|735.03|726.23|723.12|714.32|5182
1676782800000|2023-02-19 05:00:00|733.41|724.61|734.05|725.25|738.34|729.54|731.71|722.91|7427
1676786400000|2023-02-19 06:00:00|734.09|725.29|748.09|739.29|759.22|750.42|733.4|724.6|8953
1676790000000|2023-02-19 07:00:00|748.07|739.27|744.34|735.54|759.24|750.44|738.12|729.32|8392
1676793600000|2023-02-19 08:00:00|744.26|735.46|745.02|736.22|756.34|747.54|744.14|735.34|7349
1676797200000|2023-02-19 09:00:00|745.03|736.23|741.74|732.94|747.2|738.4|741.1|732.3|5778
1676800800000|2023-02-19 10:00:00|741.75|732.95|748.36|739.56|750.41|741.61|739.54|730.74|6133
1676804400000|2023-02-19 11:00:00|748.37|739.57|769.64|760.84|783.05|774.25|748.26|739.46|10887
1676808000000|2023-02-19 12:00:00|769.65|760.85|777.42|768.62|781.72|772.92|768.93|760.13|8977
1676811600000|2023-02-19 13:00:00|777.45|768.65|770.7|761.9|784.04|775.24|769.89|761.09|8768
1676815200000|2023-02-19 14:00:00|770.73|761.93|770|761.2|774.57|765.77|768.14|759.34|8043
1676818800000|2023-02-19 15:00:00|770.08|761.28|777.49|768.69|779.57|770.77|765.14|756.34|9785
1676822400000|2023-02-19 16:00:00|777.52|768.72|764.81|756.01|793.33|784.53|753.44|744.64|11284
1676826000000|2023-02-19 17:00:00|764.7|755.9|751.51|742.71|769.14|760.34|746.69|737.89|11382
1676829600000|2023-02-19 18:00:00|751.55|742.75|765.18|756.38|765.89|757.09|751.39|742.59|9275
1676833200000|2023-02-19 19:00:00|765.16|756.36|759.6|750.8|768.58|759.78|758.89|750.09|7486
1676836800000|2023-02-19 20:00:00|759.59|750.79|764.24|755.44|764.45|755.65|752.41|743.61|9103
1676840400000|2023-02-19 21:00:00|764.25|755.45|757.69|748.89|765.37|756.57|755.58|746.78|7287
1676844000000|2023-02-19 22:00:00|757.7|748.9|752.25|743.45|758.09|749.29|751.39|742.59|4619
1676847600000|2023-02-19 23:00:00|752.28|743.48|748.55|739.75|756.25|747.45|746.03|737.23|7552
1676851200000|2023-02-20 00:00:00|748.34|739.54|750|741.2|756.54|747.74|748.34|739.54|8133
1676854800000|2023-02-20 01:00:00|750.05|741.25|744.15|735.35|750.5|741.7|729.55|720.75|8815
1676858400000|2023-02-20 02:00:00|744.2|735.4|752.45|743.65|754.2|745.4|742.19|733.39|7581
1676862000000|2023-02-20 03:00:00|752.4|743.6|753.93|745.13|754.35|745.55|748.65|739.85|6209
1676865600000|2023-02-20 04:00:00|753.94|745.14|755.1|746.3|757.77|748.97|752.77|743.97|6994
1676869200000|2023-02-20 05:00:00|755.14|746.34|751.8|743|755.65|746.85|747.95|739.15|5321
1676872800000|2023-02-20 06:00:00|751.85|743.05|756.3|747.5|758.02|749.22|749.7|740.9|4371
1676876400000|2023-02-20 07:00:00|756.35|747.55|754.3|745.5|758.88|750.08|753.25|744.45|5822
1676880000000|2023-02-20 08:00:00|754.33|745.53|748.75|739.95|756.25|747.45|746.45|737.65|5331
1676883600000|2023-02-20 09:00:00|748.8|740|754.4|745.6|756.55|747.75|745.05|736.25|8128
1676887200000|2023-02-20 10:00:00|754.43|745.63|756.18|747.38|758.42|749.62|752.19|743.39|6681
1676890800000|2023-02-20 11:00:00|756.2|747.4|758.28|749.48|760.6|751.8|755.25|746.45|5522
1676894400000|2023-02-20 12:00:00|758.3|749.5|753.07|744.27|761.2|752.4|749.22|740.42|7511
1676898000000|2023-02-20 13:00:00|753.1|744.3|754.54|745.74|755.93|747.13|752.2|743.4|6411
1676901600000|2023-02-20 14:00:00|754.55|745.75|756.3|747.5|758.31|749.51|750.01|741.21|8428
1676905200000|2023-02-20 15:00:00|756.33|747.53|755.55|746.75|759.5|750.7|754.18|745.38|7317
1676908800000|2023-02-20 16:00:00|755.58|746.78|752.85|744.05|755.75|746.95|743.27|734.47|8440
1676912400000|2023-02-20 17:00:00|752.88|744.08|751.2|742.4|760.49|751.69|750.2|741.4|6069
1676916000000|2023-02-20 18:00:00|751.15|742.35|750.8|742|753.3|744.5|748.25|739.45|4528
1676919600000|2023-02-20 19:00:00|750.75|741.95|755.8|747|755.86|747.06|749.8|741|3914
1676923200000|2023-02-20 20:00:00|755.75|746.95|754|745.2|756.7|747.9|752.1|743.3|4556
1676926800000|2023-02-20 21:00:00|754.2|745.4|753.89|745.09|757.6|748.8|752.53|743.73|3833
1676930400000|2023-02-20 22:00:00|753.88|745.08|755.77|746.97|759.13|750.33|752.5|743.7|4432
1676934000000|2023-02-20 23:00:00|755.75|746.95|759.45|750.65|761.21|752.41|755.15|746.35|4553
1676937600000|2023-02-21 00:00:00|759.48|750.68|754.05|745.25|761.55|752.75|753.49|744.69|5043
1676941200000|2023-02-21 01:00:00|754|745.2|751.6|742.8|756.3|747.5|748.05|739.25|4876
1676944800000|2023-02-21 02:00:00|751.47|742.67|750.9|742.1|756.5|747.7|749.8|741|4811
1676948400000|2023-02-21 03:00:00|750.87|742.07|749.9|741.1|754.63|745.83|748.21|739.41|4561
1676952000000|2023-02-21 04:00:00|749.95|741.15|747.49|738.69|751.15|742.35|746.15|737.35|2871
1676955600000|2023-02-21 05:00:00|747.5|738.7|750.7|741.9|751.1|742.3|746.73|737.93|1944
1676959200000|2023-02-21 06:00:00|750.65|741.85|754.32|745.52|754.35|745.55|750.1|741.3|3760
1676962800000|2023-02-21 07:00:00|754.33|745.53|752.53|743.73|754.33|745.53|749.7|740.9|3699
1676966400000|2023-02-21 08:00:00|752.52|743.72|735.45|726.65|757.37|748.57|730.02|721.22|8169
1676970000000|2023-02-21 09:00:00|735.4|726.6|739.31|730.51|742.48|733.68|731.95|723.15|8221
1676973600000|2023-02-21 10:00:00|739.34|730.54|732.75|723.95|739.37|730.57|728.75|719.95|6961
1676977200000|2023-02-21 11:00:00|732.69|723.89|732.5|723.7|736.5|727.7|729.41|720.61|6078
1676980800000|2023-02-21 12:00:00|732.4|723.6|737.3|728.5|739.12|730.32|731.75|722.95|5367
1676984400000|2023-02-21 13:00:00|737.25|728.45|731.87|723.07|739.05|730.25|728.55|719.75|4807
1676988000000|2023-02-21 14:00:00|731.85|723.05|734.8|726|739.65|730.85|730.95|722.15|6540
1676991600000|2023-02-21 15:00:00|734.75|725.95|731.56|722.76|736.85|728.05|728.6|719.8|6720
1676995200000|2023-02-21 16:00:00|731.6|722.8|728.5|719.7|733.45|724.65|726.45|717.65|5923
1676998800000|2023-02-21 17:00:00|728.48|719.68|738.66|729.86|738.78|729.98|727.17|718.37|5167
1677002400000|2023-02-21 18:00:00|738.69|729.89|740.65|731.85|741.23|732.43|736.43|727.63|5236
1677006000000|2023-02-21 19:00:00|740.63|731.83|735.55|726.75|740.95|732.15|732.94|724.14|4675
1677009600000|2023-02-21 20:00:00|735.51|726.71|730.51|721.71|736.54|727.74|730.15|721.35|4725
1677013200000|2023-02-21 21:00:00|730.55|721.75|717.85|709.05|731.71|722.91|716.28|707.48|6898
1677016800000|2023-02-21 22:00:00|717.89|709.09|725.95|717.15|725.95|717.15|716.94|708.14|3817
1677020400000|2023-02-21 23:00:00|726.05|717.25|729.41|720.61|729.95|721.15|724.15|715.35|5342
1677024000000|2023-02-22 00:00:00|729.43|720.63|729.13|720.33|731.33|722.53|723.45|714.65|4382
1677027600000|2023-02-22 01:00:00|729.11|720.31|720.05|711.25|729.85|721.05|716.73|707.93|5225
1677031200000|2023-02-22 02:00:00|720|711.2|718.8|710|720.82|712.02|707.9|699.1|7836
1677034800000|2023-02-22 03:00:00|718.74|709.94|723.65|714.85|724.33|715.53|717.2|708.4|4860
1677038400000|2023-02-22 04:00:00|723.75|714.95|722.92|714.12|724.1|715.3|717.95|709.15|4692
1677042000000|2023-02-22 05:00:00|722.91|714.11|719.9|711.1|722.93|714.13|715.93|707.13|5908
1677045600000|2023-02-22 06:00:00|719.88|711.08|711.8|703|720.7|711.9|710.1|701.3|5959
1677049200000|2023-02-22 07:00:00|711.85|703.05|715.8|707|717.1|708.3|708.7|699.9|5814
1677052800000|2023-02-22 08:00:00|715.82|707.02|704.32|695.52|716.76|707.96|699.9|691.1|7240
1677056400000|2023-02-22 09:00:00|704.35|695.55|710.35|701.55|713.65|704.85|701.78|692.98|5746
1677060000000|2023-02-22 10:00:00|710.3|701.5|716.44|707.64|718.67|709.87|710.03|701.23|4964
1677063600000|2023-02-22 11:00:00|716.49|707.69|714.15|705.35|718.53|709.73|709.8|701|5713
1677067200000|2023-02-22 12:00:00|714.3|705.5|713.57|704.77|717.72|708.92|711.55|702.75|5105
1677070800000|2023-02-22 13:00:00|713.6|704.8|714.45|705.65|716.18|707.38|709.8|701|5019
1677074400000|2023-02-22 14:00:00|714.5|705.7|706.48|697.68|714.5|705.7|704.7|695.9|7733
1677078000000|2023-02-22 15:00:00|706.59|697.79|696.95|688.15|707.95|699.15|692.75|683.95|8778
1677081600000|2023-02-22 16:00:00|696.9|688.1|696.25|687.45|699.45|690.65|692.9|684.1|8324
1677085200000|2023-02-22 17:00:00|696.2|687.4|703.77|694.97|705.75|696.95|695.45|686.65|5395
1677088800000|2023-02-22 18:00:00|703.71|694.91|704.56|695.76|707.8|699|702.95|694.15|5454
1677092400000|2023-02-22 19:00:00|704.55|695.75|707.75|698.95|713.77|704.97|703.03|694.23|8465
1677096000000|2023-02-22 20:00:00|707.7|698.9|707.15|698.35|711.11|702.31|704.95|696.15|5731
1677099600000|2023-02-22 21:00:00|707.16|698.36|710.04|701.24|710.75|701.95|706.35|697.55|2449
1677103200000|2023-02-22 22:00:00|710.03|701.23|719.25|710.45|719.25|710.45|709.58|700.78|3700
1677106800000|2023-02-22 23:00:00|719.2|710.4|722.94|714.14|723.25|714.45|718.43|709.63|5747
1677110400000|2023-02-23 00:00:00|722.95|714.15|724.67|715.87|727.18|718.38|721.23|712.43|5806
1677114000000|2023-02-23 01:00:00|724.69|715.89|727.55|718.75|729.51|720.71|724.3|715.5|4726
1677117600000|2023-02-23 02:00:00|727.5|718.7|738.4|729.6|739.13|730.33|727.5|718.7|7519
1677121200000|2023-02-23 03:00:00|738.45|729.65|737.64|728.84|740.48|731.68|736.82|728.02|5126
1677124800000|2023-02-23 04:00:00|737.65|728.85|742.35|733.55|742.6|733.8|735.91|727.11|4168
1677128400000|2023-02-23 05:00:00|742.37|733.57|735.06|726.26|742.77|733.97|734.65|725.85|5502
1677132000000|2023-02-23 06:00:00|734.97|726.17|734.35|725.55|738.01|729.21|730.9|722.1|4327
1677135600000|2023-02-23 07:00:00|734.33|725.53|736.38|727.58|738.63|729.83|733.93|725.13|3422
1677139200000|2023-02-23 08:00:00|736.33|727.53|733|724.2|738|729.2|732.99|724.19|4055
1677142800000|2023-02-23 09:00:00|733.03|724.23|730.64|721.84|734.59|725.79|729.75|720.95|4401
1677146400000|2023-02-23 10:00:00|730.71|721.91|735.55|726.75|736.45|727.65|730.15|721.35|3959
1677150000000|2023-02-23 11:00:00|735.45|726.65|720.1|711.3|735.55|726.75|716.55|707.75|7681
1677153600000|2023-02-23 12:00:00|720.05|711.25|730.05|721.25|730.71|721.91|716.65|707.85|6436
1677157200000|2023-02-23 13:00:00|730.12|721.32|730.25|721.45|737.12|728.32|725.98|717.18|7890
1677160800000|2023-02-23 14:00:00|730.2|721.4|726.55|717.75|733.87|725.07|725.45|716.65|7798
1677164400000|2023-02-23 15:00:00|726.53|717.73|725.05|716.25|728.19|719.39|722.45|713.65|7966
1677168000000|2023-02-23 16:00:00|724.95|716.15|717.95|709.15|725.45|716.65|717.75|708.95|4758
1677171600000|2023-02-23 17:00:00|718.05|709.25|716.25|707.45|721.75|712.95|714.2|705.4|5645
1677175200000|2023-02-23 18:00:00|716.15|707.35|712.95|704.15|717.85|709.05|708.3|699.5|5632
1677178800000|2023-02-23 19:00:00|712.94|704.14|715.75|706.95|718.75|709.95|711.45|702.65|4270
1677182400000|2023-02-23 20:00:00|715.85|707.05|716|707.2|720.15|711.35|714.95|706.15|2821
1677186000000|2023-02-23 21:00:00|716.05|707.25|709.57|700.77|718.15|709.35|709.5|700.7|2278
1677189600000|2023-02-23 22:00:00|709.6|700.8|710.95|702.15|711.15|702.35|705.93|697.13|3296
1677193200000|2023-02-23 23:00:00|710.98|702.18|714.01|705.21|714.15|705.35|709.45|700.65|3052
1677196800000|2023-02-24 00:00:00|713.95|705.15|713.35|704.55|716.55|707.75|709.55|700.75|4409
1677200400000|2023-02-24 01:00:00|713.32|704.52|713.25|704.45|718.9|710.1|712.95|704.15|4847
1677204000000|2023-02-24 02:00:00|713.2|704.4|710.99|702.19|715.55|706.75|710.15|701.35|1920
1677207600000|2023-02-24 03:00:00|710.95|702.15|709.65|700.85|712.65|703.85|709.15|700.35|2538
1677211200000|2023-02-24 04:00:00|709.68|700.88|709.6|700.8|711.68|702.88|708.65|699.85|2245
1677214800000|2023-02-24 05:00:00|709.65|700.85|707.76|698.96|709.8|701|705.6|696.8|2824
1677218400000|2023-02-24 06:00:00|707.78|698.98|711.81|703.01|713.11|704.31|706.08|697.28|4515
1677222000000|2023-02-24 07:00:00|711.8|703|709.66|700.86|712.4|703.6|707.48|698.68|5578
1677225600000|2023-02-24 08:00:00|709.62|700.82|709.77|700.97|711.45|702.65|705.91|697.11|5230
1677229200000|2023-02-24 09:00:00|709.76|700.96|704.45|695.65|710.91|702.11|703.95|695.15|3807
1677232800000|2023-02-24 10:00:00|704.4|695.6|705.02|696.22|705.32|696.52|696.62|687.82|6367
1677236400000|2023-02-24 11:00:00|704.97|696.17|705.06|696.26|707.17|698.37|703.17|694.37|4861
1677240000000|2023-02-24 12:00:00|705.05|696.25|704.79|695.99|708.4|699.6|702.9|694.1|4823
1677243600000|2023-02-24 13:00:00|704.77|695.97|698|689.2|705.1|696.3|696.1|687.3|7293
1677247200000|2023-02-24 14:00:00|697.98|689.18|698.44|689.64|700.4|691.6|694.78|685.98|6677
1677250800000|2023-02-24 15:00:00|698.47|689.67|676.1|667.3|699.45|690.65|674.4|665.6|8727
1677254400000|2023-02-24 16:00:00|675.83|667.03|667.85|659.05|677.4|668.6|660.31|651.51|10194
1677258000000|2023-02-24 17:00:00|667.8|659|666.15|657.35|670.23|661.43|663.96|655.16|7054
1677261600000|2023-02-24 18:00:00|666.2|657.4|666.45|657.65|669.05|660.25|663.35|654.55|4678
1677265200000|2023-02-24 19:00:00|666.55|657.75|669.01|660.21|669.04|660.24|657.9|649.1|5142
1677268800000|2023-02-24 20:00:00|669|660.2|667.85|659.05|673.26|664.46|666.04|657.24|5584
1677272400000|2023-02-24 21:00:00|667.8|659|658.5|649.7|667.85|659.05|655.03|646.23|5321
1677312000000|2023-02-25 08:00:00|664.33|655.53|667.29|658.49|668.61|659.81|664.23|655.43|3445
1677315600000|2023-02-25 09:00:00|667.3|658.5|664.41|655.61|667.61|658.81|663.03|654.23|3374
1677319200000|2023-02-25 10:00:00|664.42|655.62|659.27|650.47|664.45|655.65|659.23|650.43|4108
1677322800000|2023-02-25 11:00:00|659.31|650.51|663.35|654.55|663.88|655.08|659.1|650.3|4254
1677326400000|2023-02-25 12:00:00|663.31|654.51|664.11|655.31|664.34|655.54|656.45|647.65|6135
1677330000000|2023-02-25 13:00:00|664.12|655.32|663.94|655.14|666.4|657.6|661.88|653.08|5339
1677333600000|2023-02-25 14:00:00|664.05|655.25|662.69|653.89|664.5|655.7|661.73|652.93|4257
1677337200000|2023-02-25 15:00:00|662.65|653.85|661.86|653.06|664.54|655.74|659.71|650.91|4135
1677340800000|2023-02-25 16:00:00|661.85|653.05|660.83|652.03|665.29|656.49|660.09|651.29|4662
1677344400000|2023-02-25 17:00:00|660.82|652.02|660.9|652.1|662.29|653.49|659.54|650.74|3562
1677348000000|2023-02-25 18:00:00|660.89|652.09|650.6|641.8|661.13|652.33|649.52|640.72|5536
1677351600000|2023-02-25 19:00:00|650.61|641.81|651.21|642.41|654.11|645.31|646.11|637.31|7776
1677355200000|2023-02-25 20:00:00|651.2|642.4|646.9|638.1|652.48|643.68|639.41|630.61|7978
1677358800000|2023-02-25 21:00:00|646.89|638.09|642.5|633.7|647.01|638.21|638.73|629.93|6174
1677362400000|2023-02-25 22:00:00|642.45|633.65|655.15|646.35|655.85|647.05|641.6|632.8|4395
1677366000000|2023-02-25 23:00:00|655.11|646.31|658.91|650.11|659.25|650.45|653.61|644.81|5058
1677369600000|2023-02-26 00:00:00|658.9|650.1|655.87|647.07|658.91|650.11|654.89|646.09|3977
1677373200000|2023-02-26 01:00:00|655.86|647.06|657.46|648.66|657.92|649.12|654.72|645.92|2783
1677376800000|2023-02-26 02:00:00|657.44|648.64|663.49|654.69|664.08|655.28|655.6|646.8|3784
1677380400000|2023-02-26 03:00:00|663.53|654.73|665.33|656.53|666.36|657.56|661.46|652.66|4392
1677384000000|2023-02-26 04:00:00|665.37|656.57|662.26|653.46|666.33|657.53|661.21|652.41|2943
1677387600000|2023-02-26 05:00:00|662.36|653.56|660.96|652.16|663.16|654.36|660.93|652.13|2579
1677391200000|2023-02-26 06:00:00|660.95|652.15|661.78|652.98|661.8|653|658.72|649.92|2650
1677394800000|2023-02-26 07:00:00|661.79|652.99|662.57|653.77|665.12|656.32|660.79|651.99|2934
1677398400000|2023-02-26 08:00:00|662.58|653.78|663.3|654.5|663.43|654.63|660.42|651.62|2501
1677402000000|2023-02-26 09:00:00|663.29|654.49|665.76|656.96|666.28|657.48|663.19|654.39|3268
1677405600000|2023-02-26 10:00:00|665.74|656.94|664.85|656.05|665.76|656.96|664.22|655.42|2874
1677409200000|2023-02-26 11:00:00|664.9|656.1|664.3|655.5|665.35|656.55|662.45|653.65|2324
1677412800000|2023-02-26 12:00:00|664.29|655.49|659.63|650.83|664.89|656.09|658.6|649.8|3738
1677416400000|2023-02-26 13:00:00|659.61|650.81|662.19|653.39|662.21|653.41|658.47|649.67|3084
1677420000000|2023-02-26 14:00:00|662.18|653.38|662.28|653.48|665.54|656.74|660.64|651.84|5385
1677423600000|2023-02-26 15:00:00|662.23|653.43|664.94|656.14|665.29|656.49|662.16|653.36|3579
1677427200000|2023-02-26 16:00:00|664.89|656.09|662.98|654.18|665.65|656.85|662.4|653.6|3629
1677430800000|2023-02-26 17:00:00|663.01|654.21|665.77|656.97|665.77|656.97|660.46|651.66|3342
1677434400000|2023-02-26 18:00:00|665.78|656.98|672.69|663.89|673.83|665.03|664.65|655.85|5927
1677438000000|2023-02-26 19:00:00|672.73|663.93|673.7|664.9|674.69|665.89|669.71|660.91|4904
1677441600000|2023-02-26 20:00:00|673.72|664.92|675.26|666.46|677.23|668.43|672.84|664.04|4934
1677445200000|2023-02-26 21:00:00|675.23|666.43|673.4|664.6|675.4|666.6|672.39|663.59|4105
1677448800000|2023-02-26 22:00:00|673.36|664.56|669.1|660.3|673.38|664.58|665.61|656.81|2845
1677452400000|2023-02-26 23:00:00|669.05|660.25|673.67|664.87|674|665.2|668.4|659.6|4340
1677456000000|2023-02-27 00:00:00|673.62|664.82|671.9|663.1|673.72|664.92|670.8|662|2158
1677459600000|2023-02-27 01:00:00|671.91|663.11|672|663.2|672.05|663.25|668.65|659.85|1938
1677463200000|2023-02-27 02:00:00|672.01|663.21|672.2|663.4|674.7|665.9|671.5|662.7|2667
1677466800000|2023-02-27 03:00:00|672.3|663.5|671.2|662.4|675.2|666.4|670.9|662.1|2247
1677470400000|2023-02-27 04:00:00|671.23|662.43|668.3|659.5|671.55|662.75|666.4|657.6|2206
1677474000000|2023-02-27 05:00:00|668.31|659.51|665|656.2|668.88|660.08|663.85|655.05|2782
1677477600000|2023-02-27 06:00:00|664.99|656.19|665.76|656.96|667.09|658.29|663.33|654.53|2467
1677481200000|2023-02-27 07:00:00|665.75|656.95|665.5|656.7|667.54|658.74|665.34|656.54|2414
1677484800000|2023-02-27 08:00:00|665.55|656.75|661.2|652.4|667.1|658.3|661.02|652.22|3148
1677488400000|2023-02-27 09:00:00|661.22|652.42|663.3|654.5|664.65|655.85|658.9|650.1|2450
1677492000000|2023-02-27 10:00:00|663.31|654.51|660.89|652.09|663.83|655.03|658.9|650.1|3011
1677495600000|2023-02-27 11:00:00|660.9|652.1|664.94|656.14|665.7|656.9|660.8|652|3138
1677499200000|2023-02-27 12:00:00|664.93|656.13|663.82|655.02|665.9|657.1|661.56|652.76|4263
1677502800000|2023-02-27 13:00:00|663.8|655|676.12|667.32|677.3|668.5|663.56|654.76|6407
1677506400000|2023-02-27 14:00:00|676.17|667.37|677.88|669.08|678.92|670.12|674.45|665.65|7619
1677510000000|2023-02-27 15:00:00|677.87|669.07|673.6|664.8|682.67|673.87|670.2|661.4|8076
1677513600000|2023-02-27 16:00:00|673.59|664.79|668.88|660.08|674.95|666.15|663.76|654.96|8503
1677517200000|2023-02-27 17:00:00|668.85|660.05|665.32|656.52|668.95|660.15|662.95|654.15|5459
1677520800000|2023-02-27 18:00:00|665.17|656.37|657.16|648.36|666.1|657.3|653.64|644.84|6180
1677524400000|2023-02-27 19:00:00|657.2|648.4|656.93|648.13|660.33|651.53|655.05|646.25|4434
1677528000000|2023-02-27 20:00:00|656.9|648.1|658.85|650.05|659.13|650.33|653.45|644.65|4401
1677531600000|2023-02-27 21:00:00|658.94|650.14|659.41|650.61|660.39|651.59|658.2|649.4|1658
1677535200000|2023-02-27 22:00:00|659.43|650.63|661.5|652.7|663.09|654.29|657.98|649.18|2386
1677538800000|2023-02-27 23:00:00|661.53|652.73|662.35|653.55|665.41|656.61|661.4|652.6|3337
1677542400000|2023-02-28 00:00:00|662.45|653.65|659.65|650.85|664.18|655.38|658.93|650.13|4169
1677546000000|2023-02-28 01:00:00|659.55|650.75|659.59|650.79|661.43|652.63|657.35|648.55|3720
1677549600000|2023-02-28 02:00:00|659.6|650.8|659.07|650.27|659.87|651.07|656.75|647.95|3189
1677553200000|2023-02-28 03:00:00|659.03|650.23|662.8|654|663.45|654.65|658.82|650.02|3935
1677556800000|2023-02-28 04:00:00|662.75|653.95|659.65|650.85|663.24|654.44|657.78|648.98|3674
1677560400000|2023-02-28 05:00:00|659.55|650.75|658.15|649.35|661.23|652.43|657.59|648.79|3183
1677564000000|2023-02-28 06:00:00|658.12|649.32|657.65|648.85|659.7|650.9|656.68|647.88|3505
1677567600000|2023-02-28 07:00:00|657.6|648.8|649|640.2|658.15|649.35|648.53|639.73|5304
1677571200000|2023-02-28 08:00:00|648.95|640.15|648.85|640.05|651.21|642.41|647.04|638.24|4969
1677574800000|2023-02-28 09:00:00|648.9|640.1|648.59|639.79|651.9|643.1|647.59|638.79|4145
1677578400000|2023-02-28 10:00:00|648.6|639.8|651.85|643.05|652.7|643.9|646.45|637.65|3586
1677582000000|2023-02-28 11:00:00|651.86|643.06|651.25|642.45|652.45|643.65|648.85|640.05|2578
1677585600000|2023-02-28 12:00:00|651.2|642.4|654.25|645.45|656.4|647.6|651.05|642.25|4166
1677589200000|2023-02-28 13:00:00|654.2|645.4|650.95|642.15|655.84|647.04|650.36|641.56|4905
1677592800000|2023-02-28 14:00:00|651.04|642.24|649.25|640.45|655.62|646.82|647.89|639.09|7652
1677596400000|2023-02-28 15:00:00|649.15|640.35|652.77|643.97|653.53|644.73|647.45|638.65|7125
1677600000000|2023-02-28 16:00:00|652.44|643.64|648.77|639.97|655.51|646.71|647.85|639.05|4712
1677603600000|2023-02-28 17:00:00|648.85|640.05|652.65|643.85|653.5|644.7|648.05|639.25|4372
1677607200000|2023-02-28 18:00:00|652.6|643.8|650.6|641.8|654.2|645.4|648.35|639.55|4219
1677610800000|2023-02-28 19:00:00|650.65|641.85|643.45|634.65|651|642.2|640.9|632.1|4595
1677614400000|2023-02-28 20:00:00|643.4|634.6|644.54|635.74|647.15|638.35|640.81|632.01|4455
1677618000000|2023-02-28 21:00:00|644.49|635.69|635.98|627.18|644.49|635.69|632.04|623.24|8847
1677621600000|2023-02-28 22:00:00|635.94|627.14|639.14|630.34|640.5|631.7|634.71|625.91|3553
1677625200000|2023-02-28 23:00:00|639.15|630.35|639.29|630.49|640.85|632.05|637.69|628.89|3328
1677628800000|2023-03-01 00:00:00|639.48|630.68|638.2|629.4|643.8|635|635.85|627.05|4870
1677632400000|2023-03-01 01:00:00|638.18|629.38|644.9|636.1|646.22|637.42|637.52|628.72|2857
1677636000000|2023-03-01 02:00:00|644.95|636.15|649.67|640.87|649.67|640.87|644.95|636.15|3694
1677639600000|2023-03-01 03:00:00|649.7|640.9|656.94|648.14|657.28|648.48|649.08|640.28|5745
1677643200000|2023-03-01 04:00:00|657|648.2|662.09|653.29|662.6|653.8|655.8|647|5721
1677646800000|2023-03-01 05:00:00|662.05|653.25|658.05|649.25|663.49|654.69|656.75|647.95|5674
1677650400000|2023-03-01 06:00:00|658.1|649.3|658.41|649.61|660.02|651.22|657.1|648.3|5657
1677654000000|2023-03-01 07:00:00|658.46|649.66|658|649.2|659.85|651.05|657.65|648.85|4525
1677657600000|2023-03-01 08:00:00|658.15|649.35|660.45|651.65|663.83|655.03|656.75|647.95|4664
1677661200000|2023-03-01 09:00:00|660.4|651.6|657.48|648.68|661.22|652.42|657.05|648.25|4488
1677664800000|2023-03-01 10:00:00|657.45|648.65|659.45|650.65|659.6|650.8|656.73|647.93|3693
1677668400000|2023-03-01 11:00:00|659.35|650.55|659.09|650.29|659.45|650.65|657.55|648.75|3671
1677672000000|2023-03-01 12:00:00|659.08|650.28|658.05|649.25|659.84|651.04|657|648.2|3746
1677675600000|2023-03-01 13:00:00|658|649.2|655.3|646.5|658.6|649.8|653.03|644.23|5380
1677679200000|2023-03-01 14:00:00|655.25|646.45|656.3|647.5|661.45|652.65|652.85|644.05|6473
1677682800000|2023-03-01 15:00:00|656.4|647.6|656.64|647.84|658.85|650.05|652.67|643.87|5651
1677686400000|2023-03-01 16:00:00|656.66|647.86|652.41|643.61|656.66|647.86|648.6|639.8|5247
1677690000000|2023-03-01 17:00:00|652.35|643.55|649.85|641.05|652.44|643.64|649.55|640.75|5120
1677693600000|2023-03-01 18:00:00|650.05|641.25|648.68|639.88|650.15|641.35|647.15|638.35|2336
1677697200000|2023-03-01 19:00:00|648.65|639.85|643.4|634.6|649.55|640.75|641.9|633.1|4214
1677700800000|2023-03-01 20:00:00|643.35|634.55|647.29|638.49|648.14|639.34|642.25|633.45|3992
1677704400000|2023-03-01 21:00:00|647.33|638.53|652.81|644.01|653.6|644.8|646.2|637.4|2717
1677708000000|2023-03-01 22:00:00|652.8|644|653.22|644.42|653.78|644.98|650.27|641.47|2103
1677711600000|2023-03-01 23:00:00|653.2|644.4|657.85|649.05|658.48|649.68|652.25|643.45|2980
1677715200000|2023-03-02 00:00:00|657.83|649.03|652.25|643.45|660.4|651.6|651.95|643.15|3623
1677718800000|2023-03-02 01:00:00|652.28|643.48|647|638.2|653.29|644.49|643.64|634.84|4508
1677722400000|2023-03-02 02:00:00|647.05|638.25|643.25|634.45|648.48|639.68|641|632.2|3408
1677726000000|2023-03-02 03:00:00|643.15|634.35|644.47|635.67|644.95|636.15|639.58|630.78|3499
1677729600000|2023-03-02 04:00:00|644.44|635.64|648.16|639.36|648.2|639.4|643.54|634.74|1409
1677733200000|2023-03-02 05:00:00|648.17|639.37|643.87|635.07|648.17|639.37|642.9|634.1|2008
1677736800000|2023-03-02 06:00:00|643.81|635.01|643.43|634.63|644.8|636|640.66|631.86|3297
1677740400000|2023-03-02 07:00:00|643.48|634.68|643.2|634.4|644.71|635.91|641.29|632.49|3943
1677744000000|2023-03-02 08:00:00|643.19|634.39|643.34|634.54|644.35|635.55|640.1|631.3|4091
1677747600000|2023-03-02 09:00:00|643.39|634.59|641.26|632.46|644.7|635.9|641.25|632.45|3288
1677751200000|2023-03-02 10:00:00|641.34|632.54|640.55|631.75|642.66|633.86|638|629.2|2468
1677754800000|2023-03-02 11:00:00|640.53|631.73|640.05|631.25|641.6|632.8|639.02|630.22|3170
1677758400000|2023-03-02 12:00:00|640.08|631.28|637.82|629.02|641.35|632.55|634.75|625.95|3259
1677762000000|2023-03-02 13:00:00|637.75|628.95|632.1|623.3|638.85|630.05|630.98|622.18|4492
1677765600000|2023-03-02 14:00:00|632.2|623.4|631.92|623.12|633.7|624.9|626.55|617.75|4454
1677769200000|2023-03-02 15:00:00|631.75|622.95|635.65|626.85|635.8|627|631.53|622.73|3432
1677772800000|2023-03-02 16:00:00|635.57|626.77|630.66|621.86|636.4|627.6|629.85|621.05|3537
1677776400000|2023-03-02 17:00:00|630.67|621.87|630.36|621.56|632.9|624.1|629.96|621.16|3779
1677780000000|2023-03-02 18:00:00|630.37|621.57|635.73|626.93|635.78|626.98|629.5|620.7|4414
1677783600000|2023-03-02 19:00:00|635.77|626.97|636.95|628.15|638.54|629.74|633.55|624.75|5158
1677787200000|2023-03-02 20:00:00|637.05|628.25|634.5|625.7|638.03|629.23|634.02|625.22|4357
1677790800000|2023-03-02 21:00:00|634.51|625.71|631.2|622.4|635.21|626.41|631.15|622.35|2586
1677794400000|2023-03-02 22:00:00|631.22|622.42|635.84|627.04|637.44|628.64|631.2|622.4|1713
1677798000000|2023-03-02 23:00:00|635.8|627|637.94|629.14|637.96|629.16|634.83|626.03|1894
1677801600000|2023-03-03 00:00:00|637.88|629.08|635.55|626.75|638.2|629.4|634.35|625.55|2423
1677805200000|2023-03-03 01:00:00|635.56|626.76|591|582.2|636.05|627.25|583.73|574.93|8600
1677808800000|2023-03-03 02:00:00|590.86|582.06|599.07|590.27|599.45|590.65|588.75|579.95|8248
1677812400000|2023-03-03 03:00:00|599.1|590.3|608.55|599.75|609.15|600.35|598.25|589.45|5621
1677816000000|2023-03-03 04:00:00|608.5|599.7|611.11|602.31|616.05|607.25|605.8|597|5693
1677819600000|2023-03-03 05:00:00|611.13|602.33|609.35|600.55|612.75|603.95|607.3|598.5|3845
1677823200000|2023-03-03 06:00:00|609.32|600.52|607.75|598.95|610.6|601.8|607.35|598.55|2629
1677826800000|2023-03-03 07:00:00|607.78|598.98|608.7|599.9|610.15|601.35|606.9|598.1|2207
1677830400000|2023-03-03 08:00:00|608.75|599.95|611.53|602.73|611.6|602.8|607.95|599.15|3100
1677834000000|2023-03-03 09:00:00|611.5|602.7|609.37|600.57|612.92|604.12|608.73|599.93|3620
1677837600000|2023-03-03 10:00:00|609.32|600.52|607.96|599.16|610.35|601.55|607.85|599.05|3233
1677841200000|2023-03-03 11:00:00|608|599.2|608.11|599.31|609.85|601.05|607.69|598.89|2905
1677844800000|2023-03-03 12:00:00|608.08|599.28|607.6|598.8|609.57|600.77|607.15|598.35|1761
1677848400000|2023-03-03 13:00:00|607.68|598.88|610.85|602.05|611.6|602.8|605.35|596.55|3520
1677852000000|2023-03-03 14:00:00|610.9|602.1|609.9|601.1|613.51|604.71|609.72|600.92|4918
1677855600000|2023-03-03 15:00:00|609.95|601.15|609|600.2|611.1|602.3|606.65|597.85|4098
1677859200000|2023-03-03 16:00:00|608.9|600.1|610.85|602.05|610.9|602.1|608.25|599.45|2726
1677862800000|2023-03-03 17:00:00|610.87|602.07|611.3|602.5|612.51|603.71|609.8|601|2171
1677866400000|2023-03-03 18:00:00|611.35|602.55|608.07|599.27|611.95|603.15|606.55|597.75|2955
1677870000000|2023-03-03 19:00:00|608.08|599.28|608.93|600.13|609.6|600.8|606.68|597.88|3530
1677873600000|2023-03-03 20:00:00|608.92|600.12|608.17|599.37|610.44|601.64|607.23|598.43|3392
1677877200000|2023-03-03 21:00:00|608.18|599.38|604.77|595.97|608.51|599.71|602.65|593.85|4665
1677916800000|2023-03-04 08:00:00|603.2|594.4|604.29|595.49|605.42|596.62|602.02|593.22|1736
1677920400000|2023-03-04 09:00:00|604.3|595.5|605.93|597.13|606.54|597.74|604.17|595.37|1131
1677924000000|2023-03-04 10:00:00|605.96|597.16|606.06|597.26|607.85|599.05|604.89|596.09|1870
1677927600000|2023-03-04 11:00:00|606.02|597.22|605.8|597|606.6|597.8|603.53|594.73|1409
1677931200000|2023-03-04 12:00:00|605.79|596.99|605.78|596.98|606.66|597.86|603.6|594.8|1662
1677934800000|2023-03-04 13:00:00|605.77|596.97|603.67|594.87|606.44|597.64|603.56|594.76|1172
1677938400000|2023-03-04 14:00:00|603.68|594.88|603.18|594.38|604.85|596.05|602.15|593.35|1641
1677942000000|2023-03-04 15:00:00|603.14|594.34|601.37|592.57|605.3|596.5|601.15|592.35|2003
1677945600000|2023-03-04 16:00:00|601.38|592.58|601.99|593.19|602.5|593.7|600.18|591.38|1394
1677949200000|2023-03-04 17:00:00|601.98|593.18|602.15|593.35|602.75|593.95|601.15|592.35|755
1675616400000|2023-02-05 17:00:00|666.46|657.66|661.68|652.88|668.42|659.62|659.06|650.26|6258
1675620000000|2023-02-05 18:00:00|661.67|652.87|661.27|652.47|665.02|656.22|660.25|651.45|4014
1675623600000|2023-02-05 19:00:00|661.26|652.46|663.5|654.7|664.3|655.5|658.84|650.04|4027
1675627200000|2023-02-05 20:00:00|663.49|654.69|660.84|652.04|664.8|656|659.76|650.96|3067
1675630800000|2023-02-05 21:00:00|660.89|652.09|661.81|653.01|661.9|653.1|655.93|647.13|3600
1675634400000|2023-02-05 22:00:00|661.78|652.98|668.84|660.04|669.36|660.56|660.31|651.51|2879
1675638000000|2023-02-05 23:00:00|668.86|660.06|668.2|659.4|669.59|660.79|666.7|657.9|2924
1675641600000|2023-02-06 00:00:00|668.19|659.39|679.28|670.48|680.8|672|668.17|659.37|3609
1675645200000|2023-02-06 01:00:00|679.34|670.54|675.22|666.42|683.36|674.56|675.01|666.21|4314
1675648800000|2023-02-06 02:00:00|675.24|666.44|669.6|660.8|676.67|667.87|669.48|660.68|3390
1675652400000|2023-02-06 03:00:00|669.49|660.69|670.91|662.11|673.31|664.51|667.3|658.5|2736
1675656000000|2023-02-06 04:00:00|670.82|662.02|669.24|660.44|672.88|664.08|669|660.2|1982
1675659600000|2023-02-06 05:00:00|669.27|660.47|668.45|659.65|671.05|662.25|661.1|652.3|3899
1675663200000|2023-02-06 06:00:00|668.5|659.7|671.2|662.4|672.75|663.95|665.53|656.73|2236
1675666800000|2023-02-06 07:00:00|671.25|662.45|679.05|670.25|682.65|673.85|669.1|660.3|2949
1675670400000|2023-02-06 08:00:00|679.06|670.26|676.5|667.7|681.8|673|676.23|667.43|3738
1675674000000|2023-02-06 09:00:00|676.51|667.71|674.8|666|677.85|669.05|673.04|664.24|3196
1675677600000|2023-02-06 10:00:00|674.77|665.97|673.85|665.05|677.05|668.25|671.5|662.7|3440
1675681200000|2023-02-06 11:00:00|673.9|665.1|675.1|666.3|675.35|666.55|665.05|656.25|4173
1675684800000|2023-02-06 12:00:00|675.05|666.25|674.1|665.3|677.1|668.3|671.6|662.8|3479
1675688400000|2023-02-06 13:00:00|674.13|665.33|671.03|662.23|677.38|668.58|670.17|661.37|2952
1675692000000|2023-02-06 14:00:00|671.08|662.28|670.5|661.7|674.04|665.24|667.1|658.3|3964
1675695600000|2023-02-06 15:00:00|670.51|661.71|679.95|671.15|679.98|671.18|665.4|656.6|4738
1675699200000|2023-02-06 16:00:00|679.92|671.12|675.2|666.4|681.8|673|672.8|664|5949
1675702800000|2023-02-06 17:00:00|675.21|666.41|676.2|667.4|677.77|668.97|673.6|664.8|3022
1675706400000|2023-02-06 18:00:00|676.3|667.5|672.25|663.45|677.35|668.55|669.65|660.85|2658
1675710000000|2023-02-06 19:00:00|672.22|663.42|670.18|661.38|675.34|666.54|668.74|659.94|4471
1675713600000|2023-02-06 20:00:00|670.13|661.33|668.03|659.23|670.26|661.46|666.63|657.83|4383
1675717200000|2023-02-06 21:00:00|667.92|659.12|663.7|654.9|668.68|659.88|661.65|652.85|3416
1675720800000|2023-02-06 22:00:00|663.69|654.89|661.85|653.05|664.31|655.51|661.25|652.45|2160
1675724400000|2023-02-06 23:00:00|661.9|653.1|653.88|645.08|662.45|653.65|647.1|638.3|7181
1675728000000|2023-02-07 00:00:00|653.87|645.07|655.65|646.85|656.4|647.6|652|643.2|5021
1675731600000|2023-02-07 01:00:00|655.7|646.9|660.3|651.5|660.45|651.65|655.05|646.25|4101
1675735200000|2023-02-07 02:00:00|660.26|651.46|664.61|655.81|664.77|655.97|659.55|650.75|3497
1675738800000|2023-02-07 03:00:00|664.64|655.84|664.4|655.6|665.39|656.59|662.35|653.55|4435
1675742400000|2023-02-07 04:00:00|664.45|655.65|663.79|654.99|667.26|658.46|663.73|654.93|3916
1675746000000|2023-02-07 05:00:00|663.78|654.98|668.6|659.8|669|660.2|663.73|654.93|3551
1675749600000|2023-02-07 06:00:00|668.65|659.85|667.4|658.6|671.22|662.42|666.99|658.19|2896
1675753200000|2023-02-07 07:00:00|667.42|658.62|666.9|658.1|670.72|661.92|666.24|657.44|3110
1675756800000|2023-02-07 08:00:00|666.85|658.05|666.92|658.12|669.2|660.4|664.35|655.55|3475
1675760400000|2023-02-07 09:00:00|666.91|658.11|674.6|665.8|675.2|666.4|666.84|658.04|3365
1675764000000|2023-02-07 10:00:00|674.68|665.88|673.95|665.15|677.5|668.7|673.45|664.65|3200
1675767600000|2023-02-07 11:00:00|673.9|665.1|675.53|666.73|676.4|667.6|673.22|664.42|2277
1675771200000|2023-02-07 12:00:00|675.5|666.7|678.47|669.67|679.1|670.3|674.42|665.62|2971
1675774800000|2023-02-07 13:00:00|678.48|669.68|677.06|668.26|679|670.2|672.9|664.1|4024
1675778400000|2023-02-07 14:00:00|677.05|668.25|675.92|667.12|678.65|669.85|674.79|665.99|5279
1675782000000|2023-02-07 15:00:00|675.9|667.1|672.75|663.95|676.3|667.5|669.5|660.7|4522
1675785600000|2023-02-07 16:00:00|672.7|663.9|675.51|666.71|676.9|668.1|669.6|660.8|4005
1675789200000|2023-02-07 17:00:00|675.48|666.68|686.73|677.93|687.76|678.96|670.05|661.25|5717
1675792800000|2023-02-07 18:00:00|686.69|677.89|673.38|664.58|689.58|680.78|663.85|655.05|8046
1675796400000|2023-02-07 19:00:00|673.41|664.61|682.1|673.3|682.5|673.7|673.35|664.55|5879
1675800000000|2023-02-07 20:00:00|682.05|673.25|686.8|678|688.29|679.49|679.3|670.5|5622
1675803600000|2023-02-07 21:00:00|686.85|678.05|689.1|680.3|691.7|682.9|686.75|677.95|3898
1675807200000|2023-02-07 22:00:00|689.11|680.31|693.4|684.6|696.39|687.59|688.05|679.25|2926
1675810800000|2023-02-07 23:00:00|693.45|684.65|698.31|689.51|699.15|690.35|693.45|684.65|4019
1675814400000|2023-02-08 00:00:00|698.35|689.55|701.2|692.4|703.65|694.85|696.75|687.95|4587
1675818000000|2023-02-08 01:00:00|701.25|692.45|701.78|692.98|706.08|697.28|697.8|689|3891
1675821600000|2023-02-08 02:00:00|701.75|692.95|698.45|689.65|703.01|694.21|698.45|689.65|3130
1675825200000|2023-02-08 03:00:00|698.48|689.68|698.05|689.25|699.28|690.48|697.35|688.55|2864
1675828800000|2023-02-08 04:00:00|698|689.2|696.92|688.12|699.5|690.7|696.23|687.43|2151
1675832400000|2023-02-08 05:00:00|696.85|688.05|692.6|683.8|697.2|688.4|689.46|680.66|2948
1675836000000|2023-02-08 06:00:00|692.65|683.85|693.3|684.5|694.69|685.89|689.85|681.05|2442
1675839600000|2023-02-08 07:00:00|693.2|684.4|694.75|685.95|696.45|687.65|691.93|683.13|3249
1675843200000|2023-02-08 08:00:00|694.7|685.9|691.51|682.71|695|686.2|690.25|681.45|3959
1675846800000|2023-02-08 09:00:00|691.59|682.79|690.02|681.22|692.86|684.06|688.72|679.92|3103
1675850400000|2023-02-08 10:00:00|690.01|681.21|688.7|679.9|690.35|681.55|687.3|678.5|2571
1675854000000|2023-02-08 11:00:00|688.75|679.95|693.68|684.88|694.25|685.45|687.48|678.68|3819
1675857600000|2023-02-08 12:00:00|693.72|684.92|691.3|682.5|695.55|686.75|689.68|680.88|4880
1675861200000|2023-02-08 13:00:00|691.31|682.51|692.89|684.09|693.25|684.45|687.9|679.1|5986
1675864800000|2023-02-08 14:00:00|692.88|684.08|690.4|681.6|693.95|685.15|687.65|678.85|6140
1675868400000|2023-02-08 15:00:00|690.3|681.5|680.6|671.8|690.3|681.5|679.9|671.1|6594
1675872000000|2023-02-08 16:00:00|680.7|671.9|679.61|670.81|681.67|672.87|666.25|657.45|7120
1675875600000|2023-02-08 17:00:00|679.66|670.86|682.91|674.11|685.6|676.8|675.87|667.07|6145
1675879200000|2023-02-08 18:00:00|682.92|674.12|677.01|668.21|685.27|676.47|674.45|665.65|6028
1675882800000|2023-02-08 19:00:00|677|668.2|676.45|667.65|680.95|672.15|674.45|665.65|4663
1675886400000|2023-02-08 20:00:00|676.65|667.85|671.1|662.3|676.67|667.87|669.9|661.1|4321
1675890000000|2023-02-08 21:00:00|671.05|662.25|678.29|669.49|679.4|670.6|669.85|661.05|2830
1675893600000|2023-02-08 22:00:00|678.3|669.5|678.07|669.27|680.08|671.28|676.68|667.88|1701
1675897200000|2023-02-08 23:00:00|678.09|669.29|680.19|671.39|681.45|672.65|674.7|665.9|3549
1675900800000|2023-02-09 00:00:00|680.2|671.4|690.17|681.37|690.9|682.1|677.27|668.47|4006
1675904400000|2023-02-09 01:00:00|690.25|681.45|683.42|674.62|691.25|682.45|683.35|674.55|3183
1675908000000|2023-02-09 02:00:00|683.4|674.6|669.9|661.1|683.5|674.7|669.9|661.1|3502
1675911600000|2023-02-09 03:00:00|669.96|661.16|660.61|651.81|670.25|661.45|655.9|647.1|7137
1675915200000|2023-02-09 04:00:00|660.55|651.75|664.65|655.85|665.81|657.01|656.34|647.54|4791
1675918800000|2023-02-09 05:00:00|664.62|655.82|667.05|658.25|668.99|660.19|663.7|654.9|3224
1675922400000|2023-02-09 06:00:00|667.07|658.27|673.03|664.23|673.75|664.95|665.9|657.1|4313
1675926000000|2023-02-09 07:00:00|673.06|664.26|672.92|664.12|673.85|665.05|669.75|660.95|4257
1675929600000|2023-02-09 08:00:00|672.91|664.11|697.85|689.05|702.01|693.21|672.42|663.62|6111
1675933200000|2023-02-09 09:00:00|697.8|689|692.25|683.45|701.75|692.95|686.9|678.1|4662
1675936800000|2023-02-09 10:00:00|692.35|683.55|689.85|681.05|693.96|685.16|685.63|676.83|4265
1675940400000|2023-02-09 11:00:00|689.8|681|687.15|678.35|692.59|683.79|686.03|677.23|3910
1675944000000|2023-02-09 12:00:00|687.02|678.22|689.65|680.85|693.28|684.48|681.6|672.8|4208
1675947600000|2023-02-09 13:00:00|689.6|680.8|692.34|683.54|693.17|684.37|687.52|678.72|5298
1675951200000|2023-02-09 14:00:00|692.4|683.6|688.75|679.95|695.75|686.95|687.55|678.75|6436
1675954800000|2023-02-09 15:00:00|688.79|679.99|689.4|680.6|699.62|690.82|683.7|674.9|7330
1675958400000|2023-02-09 16:00:00|689.48|680.68|680.15|671.35|693.4|684.6|675.4|666.6|6606
1675962000000|2023-02-09 17:00:00|680.1|671.3|677.15|668.35|684.65|675.85|674.13|665.33|6742
1675965600000|2023-02-09 18:00:00|677.09|668.29|673.52|664.72|679.85|671.05|671.85|663.05|5181
1675969200000|2023-02-09 19:00:00|673.53|664.73|644.79|635.99|673.93|665.13|631.86|623.06|7772
1675972800000|2023-02-09 20:00:00|644.9|636.1|638.83|630.03|644.9|636.1|633.2|624.4|6897
1675976400000|2023-02-09 21:00:00|638.88|630.08|632.97|624.17|639.5|630.7|624.63|615.83|6541
1675980000000|2023-02-09 22:00:00|633|624.2|621.05|612.25|635.93|627.13|613.24|604.44|5896
1675983600000|2023-02-09 23:00:00|621|612.2|627.9|619.1|629.39|620.59|620.5|611.7|6073
1675987200000|2023-02-10 00:00:00|627.95|619.15|626.85|618.05|632.22|623.42|624.93|616.13|5483
1675990800000|2023-02-10 01:00:00|626.93|618.13|631.42|622.62|631.58|622.78|625.05|616.25|5151
1675994400000|2023-02-10 02:00:00|631.4|622.6|631.78|622.98|632.5|623.7|628.6|619.8|4688
1675998000000|2023-02-10 03:00:00|631.73|622.93|629.28|620.48|631.81|623.01|628.65|619.85|3081
1676001600000|2023-02-10 04:00:00|629.23|620.43|626.8|618|630.51|621.71|624.6|615.8|4231
1676005200000|2023-02-10 05:00:00|626.72|617.92|627.5|618.7|629.86|621.06|621.3|612.5|5244
1676008800000|2023-02-10 06:00:00|627.48|618.68|632.1|623.3|632.17|623.37|626.33|617.53|3401
1676012400000|2023-02-10 07:00:00|632.15|623.35|633.35|624.55|633.5|624.7|629.13|620.33|5108
1676016000000|2023-02-10 08:00:00|633.3|624.5|632.56|623.76|634.26|625.46|630.2|621.4|4671
1676019600000|2023-02-10 09:00:00|632.61|623.81|631.5|622.7|635.05|626.25|631|622.2|4387
1676023200000|2023-02-10 10:00:00|631.55|622.75|631.85|623.05|632.21|623.41|628.55|619.75|3644
1676026800000|2023-02-10 11:00:00|631.87|623.07|625.62|616.82|631.87|623.07|624.61|615.81|5701
1676030400000|2023-02-10 12:00:00|625.61|616.81|623.8|615|628.26|619.46|623.4|614.6|4303
1676034000000|2023-02-10 13:00:00|623.9|615.1|626.19|617.39|629.95|621.15|623.88|615.08|4849
1676037600000|2023-02-10 14:00:00|626.15|617.35|629.95|621.15|632.15|623.35|624.9|616.1|6135
1676041200000|2023-02-10 15:00:00|630.05|621.25|624.81|616.01|632.1|623.3|617.52|608.72|7367
1676044800000|2023-02-10 16:00:00|624.78|615.98|621.58|612.78|628.45|619.65|620.03|611.23|5474
1676048400000|2023-02-10 17:00:00|621.46|612.66|625|616.2|625.28|616.48|619.03|610.23|4647
1676052000000|2023-02-10 18:00:00|625.05|616.25|627.64|618.84|628.65|619.85|624.2|615.4|3522
1676055600000|2023-02-10 19:00:00|627.63|618.83|633.42|624.62|635|626.2|625.75|616.95|4398
1676059200000|2023-02-10 20:00:00|633.47|624.67|631.3|622.5|634|625.2|630.2|621.4|3787
1676062800000|2023-02-10 21:00:00|631.35|622.55|622.79|613.99|631.62|622.82|620.04|611.24|5576
1676102400000|2023-02-11 08:00:00|625.11|616.31|625.11|616.31|625.49|616.69|623.85|615.05|2359
1676106000000|2023-02-11 09:00:00|625.12|616.32|626.5|617.7|626.51|617.71|624.8|616|2083
1676109600000|2023-02-11 10:00:00|626.49|617.69|625.02|616.22|626.55|617.75|623.8|615|2563
1676113200000|2023-02-11 11:00:00|625.01|616.21|625.18|616.38|625.46|616.66|624.24|615.44|2368
1676116800000|2023-02-11 12:00:00|625.2|616.4|625.36|616.56|627.64|618.84|623.18|614.38|3516
1676120400000|2023-02-11 13:00:00|625.35|616.55|627.51|618.71|627.59|618.79|624.63|615.83|2718
1676124000000|2023-02-11 14:00:00|627.5|618.7|629.36|620.56|629.99|621.19|625.55|616.75|3907
1676127600000|2023-02-11 15:00:00|629.42|620.62|627.92|619.12|629.93|621.13|626.01|617.21|3535
1676131200000|2023-02-11 16:00:00|627.91|619.11|625.53|616.73|627.94|619.14|624.32|615.52|3213
1676134800000|2023-02-11 17:00:00|625.54|616.74|624.15|615.35|625.75|616.95|622.15|613.35|2274
1676138400000|2023-02-11 18:00:00|624.12|615.32|623.35|614.55|625.96|617.16|621.36|612.56|3334
1676142000000|2023-02-11 19:00:00|623.34|614.54|625.69|616.89|625.71|616.91|623.11|614.31|2681
1676145600000|2023-02-11 20:00:00|625.67|616.87|625.27|616.47|627.09|618.29|624.19|615.39|3289
1676149200000|2023-02-11 21:00:00|625.3|616.5|630.69|621.89|631.46|622.66|623.84|615.04|2929
1676152800000|2023-02-11 22:00:00|630.66|621.86|631.68|622.88|633.43|624.63|629|620.2|3533
1676156400000|2023-02-11 23:00:00|631.67|622.87|632.15|623.35|633.6|624.8|630.9|622.1|2404
1676160000000|2023-02-12 00:00:00|632.11|623.31|630.41|621.61|632.33|623.53|629.27|620.47|2080
1676163600000|2023-02-12 01:00:00|630.39|621.59|630.02|621.22|631.23|622.43|629.02|620.22|1736
1676167200000|2023-02-12 02:00:00|630.01|621.21|630.89|622.09|631.54|622.74|629.36|620.56|1207
1676170800000|2023-02-12 03:00:00|630.9|622.1|628.23|619.43|630.99|622.19|628.06|619.26|1263
1676174400000|2023-02-12 04:00:00|628.18|619.38|627.77|618.97|628.46|619.66|626.76|617.96|1356
1676178000000|2023-02-12 05:00:00|627.73|618.93|628.57|619.77|628.87|620.07|627.18|618.38|917
1676181600000|2023-02-12 06:00:00|628.6|619.8|629.42|620.62|629.42|620.62|628.57|619.77|796
1676185200000|2023-02-12 07:00:00|629.41|620.61|629.17|620.37|630.35|621.55|629.16|620.36|898
1676188800000|2023-02-12 08:00:00|629.19|620.39|629.34|620.54|631.49|622.69|629.02|620.22|1207
1676192400000|2023-02-12 09:00:00|629.27|620.47|634.74|625.94|636.02|627.22|629.17|620.37|2989
1676196000000|2023-02-12 10:00:00|634.77|625.97|636.72|627.92|637.94|629.14|633.36|624.56|2724
1676199600000|2023-02-12 11:00:00|636.75|627.95|636.82|628.02|637.76|628.96|634.51|625.71|2007
1676203200000|2023-02-12 12:00:00|636.8|628|633.3|624.5|638.07|629.27|632.35|623.55|2737
1676206800000|2023-02-12 13:00:00|633.29|624.49|632.83|624.03|635.4|626.6|630.67|621.87|3088
1676210400000|2023-02-12 14:00:00|632.81|624.01|635.52|626.72|638.09|629.29|632.4|623.6|2764
1676214000000|2023-02-12 15:00:00|635.51|626.71|636.92|628.12|638.43|629.63|633.78|624.98|4006
1676217600000|2023-02-12 16:00:00|636.93|628.13|640.16|631.36|642.57|633.77|636.73|627.93|4756
1676221200000|2023-02-12 17:00:00|640.18|631.38|640.05|631.25|642.35|633.55|639.53|630.73|3317
1676224800000|2023-02-12 18:00:00|640.04|631.24|639.47|630.67|641.97|633.17|638.56|629.76|3296
1676228400000|2023-02-12 19:00:00|639.44|630.64|640.11|631.31|641.31|632.51|636.33|627.53|2033
1676232000000|2023-02-12 20:00:00|640.15|631.35|638.41|629.61|641.68|632.88|637.66|628.86|1998
1676235600000|2023-02-12 21:00:00|638.47|629.67|620.33|611.53|638.5|629.7|620.1|611.3|5209
1676239200000|2023-02-12 22:00:00|620.3|611.5|621.72|612.92|622.9|614.1|612.15|603.35|5499
1676242800000|2023-02-12 23:00:00|621.73|612.93|622.5|613.7|623.77|614.97|619.01|610.21|4994
1676246400000|2023-02-13 00:00:00|622.52|613.72|623.45|614.65|626.38|617.58|618.66|609.86|5715
1676250000000|2023-02-13 01:00:00|623.41|614.61|617.14|608.34|624.05|615.25|614.61|605.81|6215
1676253600000|2023-02-13 02:00:00|617.05|608.25|618.83|610.03|619.05|610.25|609.05|600.25|6644
1676257200000|2023-02-13 03:00:00|618.8|610|621.75|612.95|621.8|613|617.16|608.36|4481
1676260800000|2023-02-13 04:00:00|621.85|613.05|623.6|614.8|626.99|618.19|620.8|612|4711
1676264400000|2023-02-13 05:00:00|623.55|614.75|624.23|615.43|625.3|616.5|622.7|613.9|3033
1676268000000|2023-02-13 06:00:00|624.2|615.4|625.3|616.5|626.51|617.71|623.6|614.8|3153
1676271600000|2023-02-13 07:00:00|625.32|616.52|626.08|617.28|628.8|620|623.7|614.9|3858
1676275200000|2023-02-13 08:00:00|626.05|617.25|614.57|605.77|626.37|617.57|612.65|603.85|6211
1676278800000|2023-02-13 09:00:00|614.54|605.74|606.19|597.39|616.07|607.27|600.93|592.13|7750
1676282400000|2023-02-13 10:00:00|606.2|597.4|608.68|599.88|609.26|600.46|601.65|592.85|7033
1676286000000|2023-02-13 11:00:00|608.67|599.87|608.89|600.09|611.53|602.73|607.84|599.04|5371
1676289600000|2023-02-13 12:00:00|608.95|600.15|611.6|602.8|613.83|605.03|607.97|599.17|4860
1676293200000|2023-02-13 13:00:00|611.63|602.83|608.81|600.01|613.14|604.34|608.45|599.65|5134
1676296800000|2023-02-13 14:00:00|608.75|599.95|612.86|604.06|613.25|604.45|608.05|599.25|7001
1676300400000|2023-02-13 15:00:00|613.07|604.27|604.31|595.51|613.15|604.35|604.05|595.25|6561
1676304000000|2023-02-13 16:00:00|604.5|595.7|602|593.2|609.45|600.65|597.55|588.75|7300
1676307600000|2023-02-13 17:00:00|601.86|593.06|596.6|587.8|603.45|594.65|592.55|583.75|6495
1676311200000|2023-02-13 18:00:00|596.72|587.92|605.12|596.32|607.26|598.46|596.35|587.55|5106
1676314800000|2023-02-13 19:00:00|605.15|596.35|606.87|598.07|607.33|598.53|603.5|594.7|4796
1676318400000|2023-02-13 20:00:00|606.83|598.03|607.88|599.08|607.89|599.09|604.53|595.73|4911
1676322000000|2023-02-13 21:00:00|607.91|599.11|605.48|596.68|608.38|599.58|605.13|596.33|2987
1676325600000|2023-02-13 22:00:00|605.51|596.71|608.05|599.25|609.02|600.22|604.17|595.37|1721
1676329200000|2023-02-13 23:00:00|608.2|599.4|618.74|609.94|618.78|609.98|607.35|598.55|5562
1676332800000|2023-02-14 00:00:00|618.72|609.92|614.6|605.8|619.82|611.02|614.24|605.44|5473
1676336400000|2023-02-14 01:00:00|614.55|605.75|612.91|604.11|615.04|606.24|612.05|603.25|4053
1676340000000|2023-02-14 02:00:00|612.85|604.05|613.77|604.97|615.2|606.4|612.13|603.33|3589
1676343600000|2023-02-14 03:00:00|613.85|605.05|613.5|604.7|617.13|608.33|612.95|604.15|3437
1676347200000|2023-02-14 04:00:00|613.48|604.68|614|605.2|616.34|607.54|613|604.2|3461
1676350800000|2023-02-14 05:00:00|613.85|605.05|614.35|605.55|615.86|607.06|612.75|603.95|3048
1676354400000|2023-02-14 06:00:00|614.45|605.65|615.33|606.53|616.89|608.09|613.9|605.1|2689
1676358000000|2023-02-14 07:00:00|615.36|606.56|616.62|607.82|617.22|608.42|614.55|605.75|2325
1676361600000|2023-02-14 08:00:00|616.66|607.86|611.27|602.47|616.8|608|610.42|601.62|3453
1676365200000|2023-02-14 09:00:00|611.26|602.46|617.32|608.52|619.59|610.79|610.35|601.55|3503
1676368800000|2023-02-14 10:00:00|617.29|608.49|615.52|606.72|617.9|609.1|614.85|606.05|2926
1676372400000|2023-02-14 11:00:00|615.55|606.75|614.05|605.25|616.19|607.39|613.04|604.24|2654
1676376000000|2023-02-14 12:00:00|614|605.2|615.4|606.6|617.2|608.4|613.64|604.84|3576
1676379600000|2023-02-14 13:00:00|615.47|606.67|616.2|607.4|619.15|610.35|606.25|597.45|7232
1676383200000|2023-02-14 14:00:00|616.25|607.45|625.9|617.1|627.36|618.56|605.86|597.06|9548
1676386800000|2023-02-14 15:00:00|626.13|617.33|624.65|615.85|630.7|621.9|617.65|608.85|9788
1676390400000|2023-02-14 16:00:00|624.6|615.8|622.2|613.4|626.58|617.78|618.95|610.15|7827
1676394000000|2023-02-14 17:00:00|622.1|613.3|624.2|615.4|624.6|615.8|621.85|613.05|5586
1676397600000|2023-02-14 18:00:00|624.25|615.45|626.85|618.05|627.41|618.61|624.2|615.4|6674
1676401200000|2023-02-14 19:00:00|626.86|618.06|629.91|621.11|630.07|621.27|625.05|616.25|6864
1676404800000|2023-02-14 20:00:00|629.85|621.05|627.43|618.63|630.5|621.7|626.65|617.85|3663
1676408400000|2023-02-14 21:00:00|627.49|618.69|626.07|617.27|628.45|619.65|624.75|615.95|2758
1676412000000|2023-02-14 22:00:00|626.05|617.25|626.45|617.65|627.66|618.86|625.22|616.42|1584
1676415600000|2023-02-14 23:00:00|626.55|617.75|627.25|618.45|628.5|619.7|625.9|617.1|2861
1676419200000|2023-02-15 00:00:00|627.2|618.4|623.53|614.73|628.25|619.45|622.45|613.65|3895
1676422800000|2023-02-15 01:00:00|623.52|614.72|622.25|613.45|624.79|615.99|622.05|613.25|2725
1676426400000|2023-02-15 02:00:00|622.35|613.55|621.15|612.35|623.55|614.75|620.45|611.65|285
1676430000000|2023-02-15 03:00:00|621.2|612.4|622.73|613.93|625.95|617.15|620.4|611.6|1416
1676433600000|2023-02-15 04:00:00|622.71|613.91|622.24|613.44|624.2|615.4|621.94|613.14|3250
1676437200000|2023-02-15 05:00:00|622.23|613.43|624.16|615.36|625.32|616.52|622.23|613.43|2917
1676440800000|2023-02-15 06:00:00|624.15|615.35|623.65|614.85|625.68|616.88|622.79|613.99|2780
1676444400000|2023-02-15 07:00:00|623.63|614.83|623.35|614.55|625.36|616.56|622.75|613.95|2367
1676448000000|2023-02-15 08:00:00|623.33|614.53|622.08|613.28|624.37|615.57|621.55|612.75|2998
1676451600000|2023-02-15 09:00:00|622.03|613.23|624.93|616.13|625.21|616.41|621.35|612.55|2818
1676455200000|2023-02-15 10:00:00|624.92|616.12|625.55|616.75|626.55|617.75|623.41|614.61|3927
1676458800000|2023-02-15 11:00:00|625.45|616.65|631.32|622.52|631.45|622.65|624.16|615.36|6426
1676462400000|2023-02-15 12:00:00|631.28|622.48|637.05|628.25|639.25|630.45|631.25|622.45|8052
1676466000000|2023-02-15 13:00:00|637.2|628.4|636.05|627.25|639.65|630.85|635.03|626.23|4963
1676469600000|2023-02-15 14:00:00|636|627.2|633.1|624.3|636.77|627.97|631.23|622.43|4429
1676473200000|2023-02-15 15:00:00|633.07|624.27|634.9|626.1|636.65|627.85|631.71|622.91|4745
1676476800000|2023-02-15 16:00:00|634.89|626.09|632.91|624.11|637.45|628.65|632.2|623.4|4295
1676480400000|2023-02-15 17:00:00|633.01|624.21|634.29|625.49|634.75|625.95|631.7|622.9|2982
1676484000000|2023-02-15 18:00:00|634.22|625.42|637.4|628.6|638.46|629.66|633.84|625.04|3875
1676487600000|2023-02-15 19:00:00|637.45|628.65|646.68|637.88|646.8|638|636.8|628|5994
1676491200000|2023-02-15 20:00:00|646.65|637.85|659.43|650.63|660.9|652.1|645.8|637|8190
1676494800000|2023-02-15 21:00:00|659.46|650.66|657.8|649|661.43|652.63|654.72|645.92|7910
1676498400000|2023-02-15 22:00:00|657.82|649.02|660.93|652.13|664.39|655.59|657.59|648.79|4438
1676502000000|2023-02-15 23:00:00|660.95|652.15|665.58|656.78|666.24|657.44|660.25|651.45|4544
1676505600000|2023-02-16 00:00:00|665.61|656.81|662.56|653.76|672.42|663.62|660|651.2|7772
1676509200000|2023-02-16 01:00:00|662.51|653.71|667.15|658.35|667.9|659.1|662.23|653.43|6644
1676512800000|2023-02-16 02:00:00|667.12|658.32|666.65|657.85|668|659.2|665.15|656.35|4140
1676516400000|2023-02-16 03:00:00|666.63|657.83|667.25|658.45|668.45|659.65|665.4|656.6|4192
1676520000000|2023-02-16 04:00:00|667.19|658.39|667.02|658.22|668.55|659.75|664.5|655.7|3448
1676523600000|2023-02-16 05:00:00|666.95|658.15|667.5|658.7|669.95|661.15|666.73|657.93|2166
1676527200000|2023-02-16 06:00:00|667.45|658.65|668.8|660|671.35|662.55|666.69|657.89|3762
1676530800000|2023-02-16 07:00:00|668.75|659.95|664.22|655.42|669.16|660.36|661|652.2|3778
1676534400000|2023-02-16 08:00:00|664.25|655.45|662.75|653.95|665.25|656.45|662.2|653.4|2608
1676538000000|2023-02-16 09:00:00|662.73|653.93|665.8|657|665.92|657.12|661.8|653|2796
1676541600000|2023-02-16 10:00:00|665.77|656.97|663.43|654.63|666.8|658|663.1|654.3|2575
1676545200000|2023-02-16 11:00:00|663.4|654.6|660.15|651.35|663.8|655|657.51|648.71|3041
1676548800000|2023-02-16 12:00:00|660.25|651.45|661.5|652.7|663.9|655.1|656.38|647.58|4169
1676552400000|2023-02-16 13:00:00|661.45|652.65|654.12|645.32|664.85|656.05|651.28|642.48|6647
1676556000000|2023-02-16 14:00:00|654.21|645.41|657.8|649|658.38|649.58|652.05|643.25|6700
1676559600000|2023-02-16 15:00:00|657.75|648.95|669.68|660.88|669.84|661.04|655.88|647.08|7819
1676563200000|2023-02-16 16:00:00|669.67|660.87|667.52|658.72|671.77|662.97|659.18|650.38|9854
1676566800000|2023-02-16 17:00:00|667.5|658.7|668.75|659.95|670.3|661.5|664|655.2|5706
1676570400000|2023-02-16 18:00:00|668.71|659.91|673.55|664.75|677.04|668.24|667.67|658.87|6496
1676574000000|2023-02-16 19:00:00|673.5|664.7|672.08|663.28|675|666.2|668.57|659.77|4319
1676577600000|2023-02-16 20:00:00|672.1|663.3|666.05|657.25|678.65|669.85|662.06|653.26|7523
1676581200000|2023-02-16 21:00:00|666|657.2|662.54|653.74|666|657.2|656.6|647.8|6147
1676584800000|2023-02-16 22:00:00|662.59|653.79|643.5|634.7|663.83|655.03|643.45|634.65|6757
1676588400000|2023-02-16 23:00:00|643.45|634.65|637.1|628.3|646.75|637.95|636.29|627.49|7881
1676592000000|2023-02-17 00:00:00|637.05|628.25|646.95|638.15|648.8|640|633.5|624.7|5453
1676595600000|2023-02-17 01:00:00|647|638.2|652.25|643.45|652.6|643.8|646.6|637.8|2877
1676599200000|2023-02-17 02:00:00|652.2|643.4|654.02|645.22|655.2|646.4|650.8|642|2733
1676602800000|2023-02-17 03:00:00|654|645.2|661.55|652.75|661.61|652.81|654|645.2|2500
1676606400000|2023-02-17 04:00:00|661.6|652.8|683.95|675.15|686.73|677.93|661.6|652.8|7441
1676610000000|2023-02-17 05:00:00|684.05|675.25|672.52|663.72|685.39|676.59|669.1|660.3|7166
1676613600000|2023-02-17 06:00:00|672.57|663.77|676.85|668.05|681.6|672.8|670.33|661.53|5783
1676617200000|2023-02-17 07:00:00|676.75|667.95|668.83|660.03|679.32|670.52|668.03|659.23|5484
1676620800000|2023-02-17 08:00:00|668.84|660.04|673.9|665.1|674.3|665.5|666.15|657.35|5015
1676624400000|2023-02-17 09:00:00|673.88|665.08|673.95|665.15|675.58|666.78|670.04|661.24|4106
1676628000000|2023-02-17 10:00:00|674|665.2|677.75|668.95|681.3|672.5|673.96|665.16|6155
1676631600000|2023-02-17 11:00:00|677.67|668.87|680.5|671.7|683.25|674.45|676.4|667.6|5029
1676635200000|2023-02-17 12:00:00|680.45|671.65|679.41|670.61|681.52|672.72|675.89|667.09|5144
1676638800000|2023-02-17 13:00:00|679.45|670.65|680.4|671.6|683.55|674.75|673.15|664.35|6519
1676642400000|2023-02-17 14:00:00|680.37|671.57|680.17|671.37|690.24|681.44|674.25|665.45|8501
1676646000000|2023-02-17 15:00:00|680.18|671.38|688.1|679.3|694.3|685.5|679.49|670.69|8035
1676649600000|2023-02-17 16:00:00|688.05|679.25|707.8|699|715.5|706.7|685.65|676.85|5093
1676653200000|2023-02-17 17:00:00|707.75|698.95|722.5|713.7|739.05|730.25|707.75|698.95|9076
1676656800000|2023-02-17 18:00:00|722.68|713.88|741.01|732.21|741.11|732.31|722.5|713.7|9468
1676660400000|2023-02-17 19:00:00|741.06|732.26|741.95|733.15|744.07|735.27|728.94|720.14|9470
1676664000000|2023-02-17 20:00:00|742.05|733.25|740|731.2|746.08|737.28|737.36|728.56|9894
1676667600000|2023-02-17 21:00:00|740.03|731.23|736.5|727.7|743.8|735|736.13|727.33|6923
1676707200000|2023-02-18 08:00:00|728.65|719.85|725.53|716.73|729.94|721.14|722.55|713.75|5142
1676710800000|2023-02-18 09:00:00|725.52|716.72|726.77|717.97|727.56|718.76|723.32|714.52|3478
1676714400000|2023-02-18 10:00:00|726.74|717.94|717.2|708.4|727.41|718.61|715.67|706.87|5429
1676718000000|2023-02-18 11:00:00|717.21|708.41|723.14|714.34|725.21|716.41|717.21|708.41|5136
1676721600000|2023-02-18 12:00:00|723.16|714.36|727.43|718.63|729.58|720.78|722.13|713.33|6616
1676725200000|2023-02-18 13:00:00|727.44|718.64|725.07|716.27|729.75|720.95|724.43|715.63|6071
1676728800000|2023-02-18 14:00:00|725.09|716.29|726.09|717.29|733.56|724.76|722.8|714|7823
1676732400000|2023-02-18 15:00:00|726.04|717.24|725.72|716.92|728.63|719.83|724.58|715.78|6085
1676736000000|2023-02-18 16:00:00|725.53|716.73|722.5|713.7|727.23|718.43|720.76|711.96|6296
1676739600000|2023-02-18 17:00:00|722.51|713.71|724.01|715.21|726.06|717.26|718.66|709.86|6514
1676743200000|2023-02-18 18:00:00|724|715.2|728.68|719.88|730.96|722.16|722.79|713.99|7669
1676746800000|2023-02-18 19:00:00|728.67|719.87|726.17|717.37|735.27|726.47|722.36|713.56|7782
1676750400000|2023-02-18 20:00:00|726.16|717.36|726.61|717.81|727.19|718.39|721.51|712.71|6153
1676754000000|2023-02-18 21:00:00|726.62|717.82|728.93|720.13|729.36|720.56|724.98|716.18|5409
1676757600000|2023-02-18 22:00:00|728.92|720.12|728.91|720.11|731.02|722.22|727.07|718.27|3636
1676761200000|2023-02-18 23:00:00|728.94|720.14|727.67|718.87|731.11|722.31|727.44|718.64|5616
1676764800000|2023-02-19 00:00:00|727.68|718.88|733.58|724.78|733.7|724.9|725.83|717.03|5589
1676768400000|2023-02-19 01:00:00|733.55|724.75|725.56|716.76|736.52|727.72|723.51|714.71|6814
1676772000000|2023-02-19 02:00:00|725.57|716.77|728.68|719.88|729.86|721.06|725.57|716.77|4183
1676775600000|2023-02-19 03:00:00|728.71|719.91|724.7|715.9|729.94|721.14|722.95|714.15|4728
1676779200000|2023-02-19 04:00:00|724.71|715.91|733.44|724.64|735.03|726.23|723.12|714.32|5182
1676782800000|2023-02-19 05:00:00|733.41|724.61|734.05|725.25|738.34|729.54|731.71|722.91|7427
1676786400000|2023-02-19 06:00:00|734.09|725.29|748.09|739.29|759.22|750.42|733.4|724.6|8953
1676790000000|2023-02-19 07:00:00|748.07|739.27|744.34|735.54|759.24|750.44|738.12|729.32|8392
1676793600000|2023-02-19 08:00:00|744.26|735.46|745.02|736.22|756.34|747.54|744.14|735.34|7349
1676797200000|2023-02-19 09:00:00|745.03|736.23|741.74|732.94|747.2|738.4|741.1|732.3|5778
1676800800000|2023-02-19 10:00:00|741.75|732.95|748.36|739.56|750.41|741.61|739.54|730.74|6133
1676804400000|2023-02-19 11:00:00|748.37|739.57|769.64|760.84|783.05|774.25|748.26|739.46|10887
1676808000000|2023-02-19 12:00:00|769.65|760.85|777.42|768.62|781.72|772.92|768.93|760.13|8977
1676811600000|2023-02-19 13:00:00|777.45|768.65|770.7|761.9|784.04|775.24|769.89|761.09|8768
1676815200000|2023-02-19 14:00:00|770.73|761.93|770|761.2|774.57|765.77|768.14|759.34|8043
1676818800000|2023-02-19 15:00:00|770.08|761.28|777.49|768.69|779.57|770.77|765.14|756.34|9785
1676822400000|2023-02-19 16:00:00|777.52|768.72|764.81|756.01|793.33|784.53|753.44|744.64|11284
1676826000000|2023-02-19 17:00:00|764.7|755.9|751.51|742.71|769.14|760.34|746.69|737.89|11382
1676829600000|2023-02-19 18:00:00|751.55|742.75|765.18|756.38|765.89|757.09|751.39|742.59|9275
1676833200000|2023-02-19 19:00:00|765.16|756.36|759.6|750.8|768.58|759.78|758.89|750.09|7486
1676836800000|2023-02-19 20:00:00|759.59|750.79|764.24|755.44|764.45|755.65|752.41|743.61|9103
1676840400000|2023-02-19 21:00:00|764.25|755.45|757.69|748.89|765.37|756.57|755.58|746.78|7287
1676844000000|2023-02-19 22:00:00|757.7|748.9|752.25|743.45|758.09|749.29|751.39|742.59|4619
1676847600000|2023-02-19 23:00:00|752.28|743.48|748.55|739.75|756.25|747.45|746.03|737.23|7552
1676851200000|2023-02-20 00:00:00|748.34|739.54|750|741.2|756.54|747.74|748.34|739.54|8133
1676854800000|2023-02-20 01:00:00|750.05|741.25|744.15|735.35|750.5|741.7|729.55|720.75|8815
1676858400000|2023-02-20 02:00:00|744.2|735.4|752.45|743.65|754.2|745.4|742.19|733.39|7581
1676862000000|2023-02-20 03:00:00|752.4|743.6|753.93|745.13|754.35|745.55|748.65|739.85|6209
1676865600000|2023-02-20 04:00:00|753.94|745.14|755.1|746.3|757.77|748.97|752.77|743.97|6994
1676869200000|2023-02-20 05:00:00|755.14|746.34|751.8|743|755.65|746.85|747.95|739.15|5321
1676872800000|2023-02-20 06:00:00|751.85|743.05|756.3|747.5|758.02|749.22|749.7|740.9|4371
1676876400000|2023-02-20 07:00:00|756.35|747.55|754.3|745.5|758.88|750.08|753.25|744.45|5822
1676880000000|2023-02-20 08:00:00|754.33|745.53|748.75|739.95|756.25|747.45|746.45|737.65|5331
1676883600000|2023-02-20 09:00:00|748.8|740|754.4|745.6|756.55|747.75|745.05|736.25|8128
1676887200000|2023-02-20 10:00:00|754.43|745.63|756.18|747.38|758.42|749.62|752.19|743.39|6681
1676890800000|2023-02-20 11:00:00|756.2|747.4|758.28|749.48|760.6|751.8|755.25|746.45|5522
1676894400000|2023-02-20 12:00:00|758.3|749.5|753.07|744.27|761.2|752.4|749.22|740.42|7511
1676898000000|2023-02-20 13:00:00|753.1|744.3|754.54|745.74|755.93|747.13|752.2|743.4|6411
1676901600000|2023-02-20 14:00:00|754.55|745.75|756.3|747.5|758.31|749.51|750.01|741.21|8428
1676905200000|2023-02-20 15:00:00|756.33|747.53|755.55|746.75|759.5|750.7|754.18|745.38|7317
1676908800000|2023-02-20 16:00:00|755.58|746.78|752.85|744.05|755.75|746.95|743.27|734.47|8440
1676912400000|2023-02-20 17:00:00|752.88|744.08|751.2|742.4|760.49|751.69|750.2|741.4|6069
1676916000000|2023-02-20 18:00:00|751.15|742.35|750.8|742|753.3|744.5|748.25|739.45|4528
1676919600000|2023-02-20 19:00:00|750.75|741.95|755.8|747|755.86|747.06|749.8|741|3914
1676923200000|2023-02-20 20:00:00|755.75|746.95|754|745.2|756.7|747.9|752.1|743.3|4556
1676926800000|2023-02-20 21:00:00|754.2|745.4|753.89|745.09|757.6|748.8|752.53|743.73|3833
1676930400000|2023-02-20 22:00:00|753.88|745.08|755.77|746.97|759.13|750.33|752.5|743.7|4432
1676934000000|2023-02-20 23:00:00|755.75|746.95|759.45|750.65|761.21|752.41|755.15|746.35|4553
1676937600000|2023-02-21 00:00:00|759.48|750.68|754.05|745.25|761.55|752.75|753.49|744.69|5043
1676941200000|2023-02-21 01:00:00|754|745.2|751.6|742.8|756.3|747.5|748.05|739.25|4876
1676944800000|2023-02-21 02:00:00|751.47|742.67|750.9|742.1|756.5|747.7|749.8|741|4811
1676948400000|2023-02-21 03:00:00|750.87|742.07|749.9|741.1|754.63|745.83|748.21|739.41|4561
1676952000000|2023-02-21 04:00:00|749.95|741.15|747.49|738.69|751.15|742.35|746.15|737.35|2871
1676955600000|2023-02-21 05:00:00|747.5|738.7|750.7|741.9|751.1|742.3|746.73|737.93|1944
1676959200000|2023-02-21 06:00:00|750.65|741.85|754.32|745.52|754.35|745.55|750.1|741.3|3760
1676962800000|2023-02-21 07:00:00|754.33|745.53|752.53|743.73|754.33|745.53|749.7|740.9|3699
1676966400000|2023-02-21 08:00:00|752.52|743.72|735.45|726.65|757.37|748.57|730.02|721.22|8169
1676970000000|2023-02-21 09:00:00|735.4|726.6|739.31|730.51|742.48|733.68|731.95|723.15|8221
1676973600000|2023-02-21 10:00:00|739.34|730.54|732.75|723.95|739.37|730.57|728.75|719.95|6961
1676977200000|2023-02-21 11:00:00|732.69|723.89|732.5|723.7|736.5|727.7|729.41|720.61|6078
1676980800000|2023-02-21 12:00:00|732.4|723.6|737.3|728.5|739.12|730.32|731.75|722.95|5367
1676984400000|2023-02-21 13:00:00|737.25|728.45|731.87|723.07|739.05|730.25|728.55|719.75|4807
1676988000000|2023-02-21 14:00:00|731.85|723.05|734.8|726|739.65|730.85|730.95|722.15|6540
1676991600000|2023-02-21 15:00:00|734.75|725.95|731.56|722.76|736.85|728.05|728.6|719.8|6720
1676995200000|2023-02-21 16:00:00|731.6|722.8|728.5|719.7|733.45|724.65|726.45|717.65|5923
1676998800000|2023-02-21 17:00:00|728.48|719.68|738.66|729.86|738.78|729.98|727.17|718.37|5167
1677002400000|2023-02-21 18:00:00|738.69|729.89|740.65|731.85|741.23|732.43|736.43|727.63|5236
1677006000000|2023-02-21 19:00:00|740.63|731.83|735.55|726.75|740.95|732.15|732.94|724.14|4675
1677009600000|2023-02-21 20:00:00|735.51|726.71|730.51|721.71|736.54|727.74|730.15|721.35|4725
1677013200000|2023-02-21 21:00:00|730.55|721.75|717.85|709.05|731.71|722.91|716.28|707.48|6898
1677016800000|2023-02-21 22:00:00|717.89|709.09|725.95|717.15|725.95|717.15|716.94|708.14|3817
1677020400000|2023-02-21 23:00:00|726.05|717.25|729.41|720.61|729.95|721.15|724.15|715.35|5342
1677024000000|2023-02-22 00:00:00|729.43|720.63|729.13|720.33|731.33|722.53|723.45|714.65|4382
1677027600000|2023-02-22 01:00:00|729.11|720.31|720.05|711.25|729.85|721.05|716.73|707.93|5225
1677031200000|2023-02-22 02:00:00|720|711.2|718.8|710|720.82|712.02|707.9|699.1|7836
1677034800000|2023-02-22 03:00:00|718.74|709.94|723.65|714.85|724.33|715.53|717.2|708.4|4860
1677038400000|2023-02-22 04:00:00|723.75|714.95|722.92|714.12|724.1|715.3|717.95|709.15|4692
1677042000000|2023-02-22 05:00:00|722.91|714.11|719.9|711.1|722.93|714.13|715.93|707.13|5908
1677045600000|2023-02-22 06:00:00|719.88|711.08|711.8|703|720.7|711.9|710.1|701.3|5959
1677049200000|2023-02-22 07:00:00|711.85|703.05|715.8|707|717.1|708.3|708.7|699.9|5814
1677052800000|2023-02-22 08:00:00|715.82|707.02|704.32|695.52|716.76|707.96|699.9|691.1|7240
1677056400000|2023-02-22 09:00:00|704.35|695.55|710.35|701.55|713.65|704.85|701.78|692.98|5746
1677060000000|2023-02-22 10:00:00|710.3|701.5|716.44|707.64|718.67|709.87|710.03|701.23|4964
1677063600000|2023-02-22 11:00:00|716.49|707.69|714.15|705.35|718.53|709.73|709.8|701|5713
1677067200000|2023-02-22 12:00:00|714.3|705.5|713.57|704.77|717.72|708.92|711.55|702.75|5105
1677070800000|2023-02-22 13:00:00|713.6|704.8|714.45|705.65|716.18|707.38|709.8|701|5019
1677074400000|2023-02-22 14:00:00|714.5|705.7|706.48|697.68|714.5|705.7|704.7|695.9|7733
1677078000000|2023-02-22 15:00:00|706.59|697.79|696.95|688.15|707.95|699.15|692.75|683.95|8778
1677081600000|2023-02-22 16:00:00|696.9|688.1|696.25|687.45|699.45|690.65|692.9|684.1|8324
1677085200000|2023-02-22 17:00:00|696.2|687.4|703.77|694.97|705.75|696.95|695.45|686.65|5395
1677088800000|2023-02-22 18:00:00|703.71|694.91|704.56|695.76|707.8|699|702.95|694.15|5454
1677092400000|2023-02-22 19:00:00|704.55|695.75|707.75|698.95|713.77|704.97|703.03|694.23|8465
1677096000000|2023-02-22 20:00:00|707.7|698.9|707.15|698.35|711.11|702.31|704.95|696.15|5731
1677099600000|2023-02-22 21:00:00|707.16|698.36|710.04|701.24|710.75|701.95|706.35|697.55|2449
1677103200000|2023-02-22 22:00:00|710.03|701.23|719.25|710.45|719.25|710.45|709.58|700.78|3700
1677106800000|2023-02-22 23:00:00|719.2|710.4|722.94|714.14|723.25|714.45|718.43|709.63|5747
1677110400000|2023-02-23 00:00:00|722.95|714.15|724.67|715.87|727.18|718.38|721.23|712.43|5806
1677114000000|2023-02-23 01:00:00|724.69|715.89|727.55|718.75|729.51|720.71|724.3|715.5|4726
1677117600000|2023-02-23 02:00:00|727.5|718.7|738.4|729.6|739.13|730.33|727.5|718.7|7519
1677121200000|2023-02-23 03:00:00|738.45|729.65|737.64|728.84|740.48|731.68|736.82|728.02|5126
1677124800000|2023-02-23 04:00:00|737.65|728.85|742.35|733.55|742.6|733.8|735.91|727.11|4168
1677128400000|2023-02-23 05:00:00|742.37|733.57|735.06|726.26|742.77|733.97|734.65|725.85|5502
1677132000000|2023-02-23 06:00:00|734.97|726.17|734.35|725.55|738.01|729.21|730.9|722.1|4327
1677135600000|2023-02-23 07:00:00|734.33|725.53|736.38|727.58|738.63|729.83|733.93|725.13|3422
1677139200000|2023-02-23 08:00:00|736.33|727.53|733|724.2|738|729.2|732.99|724.19|4055
1677142800000|2023-02-23 09:00:00|733.03|724.23|730.64|721.84|734.59|725.79|729.75|720.95|4401
1677146400000|2023-02-23 10:00:00|730.71|721.91|735.55|726.75|736.45|727.65|730.15|721.35|3959
1677150000000|2023-02-23 11:00:00|735.45|726.65|720.1|711.3|735.55|726.75|716.55|707.75|7681
1677153600000|2023-02-23 12:00:00|720.05|711.25|730.05|721.25|730.71|721.91|716.65|707.85|6436
1677157200000|2023-02-23 13:00:00|730.12|721.32|730.25|721.45|737.12|728.32|725.98|717.18|7890
1677160800000|2023-02-23 14:00:00|730.2|721.4|726.55|717.75|733.87|725.07|725.45|716.65|7798
1677164400000|2023-02-23 15:00:00|726.53|717.73|725.05|716.25|728.19|719.39|722.45|713.65|7966
1677168000000|2023-02-23 16:00:00|724.95|716.15|717.95|709.15|725.45|716.65|717.75|708.95|4758
1677171600000|2023-02-23 17:00:00|718.05|709.25|716.25|707.45|721.75|712.95|714.2|705.4|5645
1677175200000|2023-02-23 18:00:00|716.15|707.35|712.95|704.15|717.85|709.05|708.3|699.5|5632
1677178800000|2023-02-23 19:00:00|712.94|704.14|715.75|706.95|718.75|709.95|711.45|702.65|4270
1677182400000|2023-02-23 20:00:00|715.85|707.05|716|707.2|720.15|711.35|714.95|706.15|2821
1677186000000|2023-02-23 21:00:00|716.05|707.25|709.57|700.77|718.15|709.35|709.5|700.7|2278
1677189600000|2023-02-23 22:00:00|709.6|700.8|710.95|702.15|711.15|702.35|705.93|697.13|3296
1677193200000|2023-02-23 23:00:00|710.98|702.18|714.01|705.21|714.15|705.35|709.45|700.65|3052
1677196800000|2023-02-24 00:00:00|713.95|705.15|713.35|704.55|716.55|707.75|709.55|700.75|4409
1677200400000|2023-02-24 01:00:00|713.32|704.52|713.25|704.45|718.9|710.1|712.95|704.15|4847
1677204000000|2023-02-24 02:00:00|713.2|704.4|710.99|702.19|715.55|706.75|710.15|701.35|1920
1677207600000|2023-02-24 03:00:00|710.95|702.15|709.65|700.85|712.65|703.85|709.15|700.35|2538
1677211200000|2023-02-24 04:00:00|709.68|700.88|709.6|700.8|711.68|702.88|708.65|699.85|2245
1677214800000|2023-02-24 05:00:00|709.65|700.85|707.76|698.96|709.8|701|705.6|696.8|2824
1677218400000|2023-02-24 06:00:00|707.78|698.98|711.81|703.01|713.11|704.31|706.08|697.28|4515
1677222000000|2023-02-24 07:00:00|711.8|703|709.66|700.86|712.4|703.6|707.48|698.68|5578
1677225600000|2023-02-24 08:00:00|709.62|700.82|709.77|700.97|711.45|702.65|705.91|697.11|5230
1677229200000|2023-02-24 09:00:00|709.76|700.96|704.45|695.65|710.91|702.11|703.95|695.15|3807
1677232800000|2023-02-24 10:00:00|704.4|695.6|705.02|696.22|705.32|696.52|696.62|687.82|6367
1677236400000|2023-02-24 11:00:00|704.97|696.17|705.06|696.26|707.17|698.37|703.17|694.37|4861
1677240000000|2023-02-24 12:00:00|705.05|696.25|704.79|695.99|708.4|699.6|702.9|694.1|4823
1677243600000|2023-02-24 13:00:00|704.77|695.97|698|689.2|705.1|696.3|696.1|687.3|7293
1677247200000|2023-02-24 14:00:00|697.98|689.18|698.44|689.64|700.4|691.6|694.78|685.98|6677
1677250800000|2023-02-24 15:00:00|698.47|689.67|676.1|667.3|699.45|690.65|674.4|665.6|8727
1677254400000|2023-02-24 16:00:00|675.83|667.03|667.85|659.05|677.4|668.6|660.31|651.51|10194
1677258000000|2023-02-24 17:00:00|667.8|659|666.15|657.35|670.23|661.43|663.96|655.16|7054
1677261600000|2023-02-24 18:00:00|666.2|657.4|666.45|657.65|669.05|660.25|663.35|654.55|4678
1677265200000|2023-02-24 19:00:00|666.55|657.75|669.01|660.21|669.04|660.24|657.9|649.1|5142
1677268800000|2023-02-24 20:00:00|669|660.2|667.85|659.05|673.26|664.46|666.04|657.24|5584
1677272400000|2023-02-24 21:00:00|667.8|659|658.5|649.7|667.85|659.05|655.03|646.23|5321
1677312000000|2023-02-25 08:00:00|664.33|655.53|667.29|658.49|668.61|659.81|664.23|655.43|3445
1677315600000|2023-02-25 09:00:00|667.3|658.5|664.41|655.61|667.61|658.81|663.03|654.23|3374
1677319200000|2023-02-25 10:00:00|664.42|655.62|659.27|650.47|664.45|655.65|659.23|650.43|4108
1677322800000|2023-02-25 11:00:00|659.31|650.51|663.35|654.55|663.88|655.08|659.1|650.3|4254
1677326400000|2023-02-25 12:00:00|663.31|654.51|664.11|655.31|664.34|655.54|656.45|647.65|6135
1677330000000|2023-02-25 13:00:00|664.12|655.32|663.94|655.14|666.4|657.6|661.88|653.08|5339
1677333600000|2023-02-25 14:00:00|664.05|655.25|662.69|653.89|664.5|655.7|661.73|652.93|4257
1677337200000|2023-02-25 15:00:00|662.65|653.85|661.86|653.06|664.54|655.74|659.71|650.91|4135
1677340800000|2023-02-25 16:00:00|661.85|653.05|660.83|652.03|665.29|656.49|660.09|651.29|4662
1677344400000|2023-02-25 17:00:00|660.82|652.02|660.9|652.1|662.29|653.49|659.54|650.74|3562
1677348000000|2023-02-25 18:00:00|660.89|652.09|650.6|641.8|661.13|652.33|649.52|640.72|5536
1677351600000|2023-02-25 19:00:00|650.61|641.81|651.21|642.41|654.11|645.31|646.11|637.31|7776
1677355200000|2023-02-25 20:00:00|651.2|642.4|646.9|638.1|652.48|643.68|639.41|630.61|7978
1677358800000|2023-02-25 21:00:00|646.89|638.09|642.5|633.7|647.01|638.21|638.73|629.93|6174
1677362400000|2023-02-25 22:00:00|642.45|633.65|655.15|646.35|655.85|647.05|641.6|632.8|4395
1677366000000|2023-02-25 23:00:00|655.11|646.31|658.91|650.11|659.25|650.45|653.61|644.81|5058
1677369600000|2023-02-26 00:00:00|658.9|650.1|655.87|647.07|658.91|650.11|654.89|646.09|3977
1677373200000|2023-02-26 01:00:00|655.86|647.06|657.46|648.66|657.92|649.12|654.72|645.92|2783
1677376800000|2023-02-26 02:00:00|657.44|648.64|663.49|654.69|664.08|655.28|655.6|646.8|3784
1677380400000|2023-02-26 03:00:00|663.53|654.73|665.33|656.53|666.36|657.56|661.46|652.66|4392
1677384000000|2023-02-26 04:00:00|665.37|656.57|662.26|653.46|666.33|657.53|661.21|652.41|2943
1677387600000|2023-02-26 05:00:00|662.36|653.56|660.96|652.16|663.16|654.36|660.93|652.13|2579
1677391200000|2023-02-26 06:00:00|660.95|652.15|661.78|652.98|661.8|653|658.72|649.92|2650
1677394800000|2023-02-26 07:00:00|661.79|652.99|662.57|653.77|665.12|656.32|660.79|651.99|2934
1677398400000|2023-02-26 08:00:00|662.58|653.78|663.3|654.5|663.43|654.63|660.42|651.62|2501
1677402000000|2023-02-26 09:00:00|663.29|654.49|665.76|656.96|666.28|657.48|663.19|654.39|3268
1677405600000|2023-02-26 10:00:00|665.74|656.94|664.85|656.05|665.76|656.96|664.22|655.42|2874
1677409200000|2023-02-26 11:00:00|664.9|656.1|664.3|655.5|665.35|656.55|662.45|653.65|2324
1677412800000|2023-02-26 12:00:00|664.29|655.49|659.63|650.83|664.89|656.09|658.6|649.8|3738
1677416400000|2023-02-26 13:00:00|659.61|650.81|662.19|653.39|662.21|653.41|658.47|649.67|3084
1677420000000|2023-02-26 14:00:00|662.18|653.38|662.28|653.48|665.54|656.74|660.64|651.84|5385
1677423600000|2023-02-26 15:00:00|662.23|653.43|664.94|656.14|665.29|656.49|662.16|653.36|3579
1677427200000|2023-02-26 16:00:00|664.89|656.09|662.98|654.18|665.65|656.85|662.4|653.6|3629
1677430800000|2023-02-26 17:00:00|663.01|654.21|665.77|656.97|665.77|656.97|660.46|651.66|3342
1677434400000|2023-02-26 18:00:00|665.78|656.98|672.69|663.89|673.83|665.03|664.65|655.85|5927
1677438000000|2023-02-26 19:00:00|672.73|663.93|673.7|664.9|674.69|665.89|669.71|660.91|4904
1677441600000|2023-02-26 20:00:00|673.72|664.92|675.26|666.46|677.23|668.43|672.84|664.04|4934
1677445200000|2023-02-26 21:00:00|675.23|666.43|673.4|664.6|675.4|666.6|672.39|663.59|4105
1677448800000|2023-02-26 22:00:00|673.36|664.56|669.1|660.3|673.38|664.58|665.61|656.81|2845
1677452400000|2023-02-26 23:00:00|669.05|660.25|673.67|664.87|674|665.2|668.4|659.6|4340
1677456000000|2023-02-27 00:00:00|673.62|664.82|671.9|663.1|673.72|664.92|670.8|662|2158
1677459600000|2023-02-27 01:00:00|671.91|663.11|672|663.2|672.05|663.25|668.65|659.85|1938
1677463200000|2023-02-27 02:00:00|672.01|663.21|672.2|663.4|674.7|665.9|671.5|662.7|2667
1677466800000|2023-02-27 03:00:00|672.3|663.5|671.2|662.4|675.2|666.4|670.9|662.1|2247
1677470400000|2023-02-27 04:00:00|671.23|662.43|668.3|659.5|671.55|662.75|666.4|657.6|2206
1677474000000|2023-02-27 05:00:00|668.31|659.51|665|656.2|668.88|660.08|663.85|655.05|2782
1677477600000|2023-02-27 06:00:00|664.99|656.19|665.76|656.96|667.09|658.29|663.33|654.53|2467
1677481200000|2023-02-27 07:00:00|665.75|656.95|665.5|656.7|667.54|658.74|665.34|656.54|2414
1677484800000|2023-02-27 08:00:00|665.55|656.75|661.2|652.4|667.1|658.3|661.02|652.22|3148
1677488400000|2023-02-27 09:00:00|661.22|652.42|663.3|654.5|664.65|655.85|658.9|650.1|2450
1677492000000|2023-02-27 10:00:00|663.31|654.51|660.89|652.09|663.83|655.03|658.9|650.1|3011
1677495600000|2023-02-27 11:00:00|660.9|652.1|664.94|656.14|665.7|656.9|660.8|652|3138
1677499200000|2023-02-27 12:00:00|664.93|656.13|663.82|655.02|665.9|657.1|661.56|652.76|4263
1677502800000|2023-02-27 13:00:00|663.8|655|676.12|667.32|677.3|668.5|663.56|654.76|6407
1677506400000|2023-02-27 14:00:00|676.17|667.37|677.88|669.08|678.92|670.12|674.45|665.65|7619
1677510000000|2023-02-27 15:00:00|677.87|669.07|673.6|664.8|682.67|673.87|670.2|661.4|8076
1677513600000|2023-02-27 16:00:00|673.59|664.79|668.88|660.08|674.95|666.15|663.76|654.96|8503
1677517200000|2023-02-27 17:00:00|668.85|660.05|665.32|656.52|668.95|660.15|662.95|654.15|5459
1677520800000|2023-02-27 18:00:00|665.17|656.37|657.16|648.36|666.1|657.3|653.64|644.84|6180
1677524400000|2023-02-27 19:00:00|657.2|648.4|656.93|648.13|660.33|651.53|655.05|646.25|4434
1677528000000|2023-02-27 20:00:00|656.9|648.1|658.85|650.05|659.13|650.33|653.45|644.65|4401
1677531600000|2023-02-27 21:00:00|658.94|650.14|659.41|650.61|660.39|651.59|658.2|649.4|1658
1677535200000|2023-02-27 22:00:00|659.43|650.63|661.5|652.7|663.09|654.29|657.98|649.18|2386
1677538800000|2023-02-27 23:00:00|661.53|652.73|662.35|653.55|665.41|656.61|661.4|652.6|3337
1677542400000|2023-02-28 00:00:00|662.45|653.65|659.65|650.85|664.18|655.38|658.93|650.13|4169
1677546000000|2023-02-28 01:00:00|659.55|650.75|659.59|650.79|661.43|652.63|657.35|648.55|3720
1677549600000|2023-02-28 02:00:00|659.6|650.8|659.07|650.27|659.87|651.07|656.75|647.95|3189
1677553200000|2023-02-28 03:00:00|659.03|650.23|662.8|654|663.45|654.65|658.82|650.02|3935
1677556800000|2023-02-28 04:00:00|662.75|653.95|659.65|650.85|663.24|654.44|657.78|648.98|3674
1677560400000|2023-02-28 05:00:00|659.55|650.75|658.15|649.35|661.23|652.43|657.59|648.79|3183
1677564000000|2023-02-28 06:00:00|658.12|649.32|657.65|648.85|659.7|650.9|656.68|647.88|3505
1677567600000|2023-02-28 07:00:00|657.6|648.8|649|640.2|658.15|649.35|648.53|639.73|5304
1677571200000|2023-02-28 08:00:00|648.95|640.15|648.85|640.05|651.21|642.41|647.04|638.24|4969
1677574800000|2023-02-28 09:00:00|648.9|640.1|648.59|639.79|651.9|643.1|647.59|638.79|4145
1677578400000|2023-02-28 10:00:00|648.6|639.8|651.85|643.05|652.7|643.9|646.45|637.65|3586
1677582000000|2023-02-28 11:00:00|651.86|643.06|651.25|642.45|652.45|643.65|648.85|640.05|2578
1677585600000|2023-02-28 12:00:00|651.2|642.4|654.25|645.45|656.4|647.6|651.05|642.25|4166
1677589200000|2023-02-28 13:00:00|654.2|645.4|650.95|642.15|655.84|647.04|650.36|641.56|4905
1677592800000|2023-02-28 14:00:00|651.04|642.24|649.25|640.45|655.62|646.82|647.89|639.09|7652
1677596400000|2023-02-28 15:00:00|649.15|640.35|652.77|643.97|653.53|644.73|647.45|638.65|7125
1677600000000|2023-02-28 16:00:00|652.44|643.64|648.77|639.97|655.51|646.71|647.85|639.05|4712
1677603600000|2023-02-28 17:00:00|648.85|640.05|652.65|643.85|653.5|644.7|648.05|639.25|4372
1677607200000|2023-02-28 18:00:00|652.6|643.8|650.6|641.8|654.2|645.4|648.35|639.55|4219
1677610800000|2023-02-28 19:00:00|650.65|641.85|643.45|634.65|651|642.2|640.9|632.1|4595
1677614400000|2023-02-28 20:00:00|643.4|634.6|644.54|635.74|647.15|638.35|640.81|632.01|4455
1677618000000|2023-02-28 21:00:00|644.49|635.69|635.98|627.18|644.49|635.69|632.04|623.24|8847
1677621600000|2023-02-28 22:00:00|635.94|627.14|639.14|630.34|640.5|631.7|634.71|625.91|3553
1677625200000|2023-02-28 23:00:00|639.15|630.35|639.29|630.49|640.85|632.05|637.69|628.89|3328
1677628800000|2023-03-01 00:00:00|639.48|630.68|638.2|629.4|643.8|635|635.85|627.05|4870
1677632400000|2023-03-01 01:00:00|638.18|629.38|644.9|636.1|646.22|637.42|637.52|628.72|2857
1677636000000|2023-03-01 02:00:00|644.95|636.15|649.67|640.87|649.67|640.87|644.95|636.15|3694
1677639600000|2023-03-01 03:00:00|649.7|640.9|656.94|648.14|657.28|648.48|649.08|640.28|5745
1677643200000|2023-03-01 04:00:00|657|648.2|662.09|653.29|662.6|653.8|655.8|647|5721
1677646800000|2023-03-01 05:00:00|662.05|653.25|658.05|649.25|663.49|654.69|656.75|647.95|5674
1677650400000|2023-03-01 06:00:00|658.1|649.3|658.41|649.61|660.02|651.22|657.1|648.3|5657
1677654000000|2023-03-01 07:00:00|658.46|649.66|658|649.2|659.85|651.05|657.65|648.85|4525
1677657600000|2023-03-01 08:00:00|658.15|649.35|660.45|651.65|663.83|655.03|656.75|647.95|4664
1677661200000|2023-03-01 09:00:00|660.4|651.6|657.48|648.68|661.22|652.42|657.05|648.25|4488
1677664800000|2023-03-01 10:00:00|657.45|648.65|659.45|650.65|659.6|650.8|656.73|647.93|3693
1677668400000|2023-03-01 11:00:00|659.35|650.55|659.09|650.29|659.45|650.65|657.55|648.75|3671
1677672000000|2023-03-01 12:00:00|659.08|650.28|658.05|649.25|659.84|651.04|657|648.2|3746
1677675600000|2023-03-01 13:00:00|658|649.2|655.3|646.5|658.6|649.8|653.03|644.23|5380
1677679200000|2023-03-01 14:00:00|655.25|646.45|656.3|647.5|661.45|652.65|652.85|644.05|6473
1677682800000|2023-03-01 15:00:00|656.4|647.6|656.64|647.84|658.85|650.05|652.67|643.87|5651
1677686400000|2023-03-01 16:00:00|656.66|647.86|652.41|643.61|656.66|647.86|648.6|639.8|5247
1677690000000|2023-03-01 17:00:00|652.35|643.55|649.85|641.05|652.44|643.64|649.55|640.75|5120
1677693600000|2023-03-01 18:00:00|650.05|641.25|648.68|639.88|650.15|641.35|647.15|638.35|2336
1677697200000|2023-03-01 19:00:00|648.65|639.85|643.4|634.6|649.55|640.75|641.9|633.1|4214
1677700800000|2023-03-01 20:00:00|643.35|634.55|647.29|638.49|648.14|639.34|642.25|633.45|3992
1677704400000|2023-03-01 21:00:00|647.33|638.53|652.81|644.01|653.6|644.8|646.2|637.4|2717
1677708000000|2023-03-01 22:00:00|652.8|644|653.22|644.42|653.78|644.98|650.27|641.47|2103
1677711600000|2023-03-01 23:00:00|653.2|644.4|657.85|649.05|658.48|649.68|652.25|643.45|2980
1677715200000|2023-03-02 00:00:00|657.83|649.03|652.25|643.45|660.4|651.6|651.95|643.15|3623
1677718800000|2023-03-02 01:00:00|652.28|643.48|647|638.2|653.29|644.49|643.64|634.84|4508
1677722400000|2023-03-02 02:00:00|647.05|638.25|643.25|634.45|648.48|639.68|641|632.2|3408
1677726000000|2023-03-02 03:00:00|643.15|634.35|644.47|635.67|644.95|636.15|639.58|630.78|3499
1677729600000|2023-03-02 04:00:00|644.44|635.64|648.16|639.36|648.2|639.4|643.54|634.74|1409
1677733200000|2023-03-02 05:00:00|648.17|639.37|643.87|635.07|648.17|639.37|642.9|634.1|2008
1677736800000|2023-03-02 06:00:00|643.81|635.01|643.43|634.63|644.8|636|640.66|631.86|3297
1677740400000|2023-03-02 07:00:00|643.48|634.68|643.2|634.4|644.71|635.91|641.29|632.49|3943
1677744000000|2023-03-02 08:00:00|643.19|634.39|643.34|634.54|644.35|635.55|640.1|631.3|4091
1677747600000|2023-03-02 09:00:00|643.39|634.59|641.26|632.46|644.7|635.9|641.25|632.45|3288
1677751200000|2023-03-02 10:00:00|641.34|632.54|640.55|631.75|642.66|633.86|638|629.2|2468
1677754800000|2023-03-02 11:00:00|640.53|631.73|640.05|631.25|641.6|632.8|639.02|630.22|3170
1677758400000|2023-03-02 12:00:00|640.08|631.28|637.82|629.02|641.35|632.55|634.75|625.95|3259
1677762000000|2023-03-02 13:00:00|637.75|628.95|632.1|623.3|638.85|630.05|630.98|622.18|4492
1677765600000|2023-03-02 14:00:00|632.2|623.4|631.92|623.12|633.7|624.9|626.55|617.75|4454
1677769200000|2023-03-02 15:00:00|631.75|622.95|635.65|626.85|635.8|627|631.53|622.73|3432
1677772800000|2023-03-02 16:00:00|635.57|626.77|630.66|621.86|636.4|627.6|629.85|621.05|3537
1677776400000|2023-03-02 17:00:00|630.67|621.87|630.36|621.56|632.9|624.1|629.96|621.16|3779
1677780000000|2023-03-02 18:00:00|630.37|621.57|635.73|626.93|635.78|626.98|629.5|620.7|4414
1677783600000|2023-03-02 19:00:00|635.77|626.97|636.95|628.15|638.54|629.74|633.55|624.75|5158
1677787200000|2023-03-02 20:00:00|637.05|628.25|634.5|625.7|638.03|629.23|634.02|625.22|4357
1677790800000|2023-03-02 21:00:00|634.51|625.71|631.2|622.4|635.21|626.41|631.15|622.35|2586
1677794400000|2023-03-02 22:00:00|631.22|622.42|635.84|627.04|637.44|628.64|631.2|622.4|1713
1677798000000|2023-03-02 23:00:00|635.8|627|637.94|629.14|637.96|629.16|634.83|626.03|1894
1677801600000|2023-03-03 00:00:00|637.88|629.08|635.55|626.75|638.2|629.4|634.35|625.55|2423
1677805200000|2023-03-03 01:00:00|635.56|626.76|591|582.2|636.05|627.25|583.73|574.93|8600
1677808800000|2023-03-03 02:00:00|590.86|582.06|599.07|590.27|599.45|590.65|588.75|579.95|8248
1677812400000|2023-03-03 03:00:00|599.1|590.3|608.55|599.75|609.15|600.35|598.25|589.45|5621
1677816000000|2023-03-03 04:00:00|608.5|599.7|611.11|602.31|616.05|607.25|605.8|597|5693
1677819600000|2023-03-03 05:00:00|611.13|602.33|609.35|600.55|612.75|603.95|607.3|598.5|3845
1677823200000|2023-03-03 06:00:00|609.32|600.52|607.75|598.95|610.6|601.8|607.35|598.55|2629
1677826800000|2023-03-03 07:00:00|607.78|598.98|608.7|599.9|610.15|601.35|606.9|598.1|2207
1677830400000|2023-03-03 08:00:00|608.75|599.95|611.53|602.73|611.6|602.8|607.95|599.15|3100
1677834000000|2023-03-03 09:00:00|611.5|602.7|609.37|600.57|612.92|604.12|608.73|599.93|3620
1677837600000|2023-03-03 10:00:00|609.32|600.52|607.96|599.16|610.35|601.55|607.85|599.05|3233
1677841200000|2023-03-03 11:00:00|608|599.2|608.11|599.31|609.85|601.05|607.69|598.89|2905
1677844800000|2023-03-03 12:00:00|608.08|599.28|607.6|598.8|609.57|600.77|607.15|598.35|1761
1677848400000|2023-03-03 13:00:00|607.68|598.88|610.85|602.05|611.6|602.8|605.35|596.55|3520
1677852000000|2023-03-03 14:00:00|610.9|602.1|609.9|601.1|613.51|604.71|609.72|600.92|4918
1677855600000|2023-03-03 15:00:00|609.95|601.15|609|600.2|611.1|602.3|606.65|597.85|4098
1677859200000|2023-03-03 16:00:00|608.9|600.1|610.85|602.05|610.9|602.1|608.25|599.45|2726
1677862800000|2023-03-03 17:00:00|610.87|602.07|611.3|602.5|612.51|603.71|609.8|601|2171
1677866400000|2023-03-03 18:00:00|611.35|602.55|608.07|599.27|611.95|603.15|606.55|597.75|2955
1677870000000|2023-03-03 19:00:00|608.08|599.28|608.93|600.13|609.6|600.8|606.68|597.88|3530
1677873600000|2023-03-03 20:00:00|608.92|600.12|608.17|599.37|610.44|601.64|607.23|598.43|3392
1677877200000|2023-03-03 21:00:00|608.18|599.38|604.77|595.97|608.51|599.71|602.65|593.85|4665
1677916800000|2023-03-04 08:00:00|603.2|594.4|604.29|595.49|605.42|596.62|602.02|593.22|1736
1677920400000|2023-03-04 09:00:00|604.3|595.5|605.93|597.13|606.54|597.74|604.17|595.37|1131
1677924000000|2023-03-04 10:00:00|605.96|597.16|606.06|597.26|607.85|599.05|604.89|596.09|1870
1677927600000|2023-03-04 11:00:00|606.02|597.22|605.8|597|606.6|597.8|603.53|594.73|1409
1677931200000|2023-03-04 12:00:00|605.79|596.99|605.78|596.98|606.66|597.86|603.6|594.8|1662
1677934800000|2023-03-04 13:00:00|605.77|596.97|603.67|594.87|606.44|597.64|603.56|594.76|1172
1677938400000|2023-03-04 14:00:00|603.68|594.88|603.18|594.38|604.85|596.05|602.15|593.35|1641
1677942000000|2023-03-04 15:00:00|603.14|594.34|601.37|592.57|605.3|596.5|601.15|592.35|2003
1677945600000|2023-03-04 16:00:00|601.38|592.58|601.99|593.19|602.5|593.7|600.18|591.38|1394
1677949200000|2023-03-04 17:00:00|601.98|593.18|602.15|593.35|602.75|593.95|601.15|592.35|755
1677952800000|2023-03-04 18:00:00|600.57|591.77|599.98|591.18|600.71|591.91|595.86|587.06|1570
1677956400000|2023-03-04 19:00:00|599.95|591.15|592.86|584.06|600.51|591.71|591.16|582.36|2785
1677960000000|2023-03-04 20:00:00|592.87|584.07|588.73|579.93|592.92|584.12|582.58|573.78|4113
1677963600000|2023-03-04 21:00:00|588.79|579.99|582.34|573.54|588.85|580.05|577.76|568.96|5438
1677967200000|2023-03-04 22:00:00|582.35|573.55|590.32|581.52|594.36|585.56|580.97|572.17|3490
1677970800000|2023-03-04 23:00:00|590.33|581.53|596.13|587.33|596.17|587.37|589.85|581.05|2559
1677974400000|2023-03-05 00:00:00|596.14|587.34|599.65|590.85|599.87|591.07|594.28|585.48|3130
1677978000000|2023-03-05 01:00:00|599.66|590.86|605.71|596.91|607.23|598.43|598.01|589.21|5584
1677981600000|2023-03-05 02:00:00|605.72|596.92|602.05|593.25|608.49|599.69|594.01|585.21|5302
1677985200000|2023-03-05 03:00:00|602.06|593.26|604.49|595.69|606.5|597.7|601.95|593.15|3440
1677988800000|2023-03-05 04:00:00|604.5|595.7|604.88|596.08|606.81|598.01|604.43|595.63|2768
1677992400000|2023-03-05 05:00:00|604.89|596.09|602.43|593.63|605.12|596.32|602.05|593.25|2101
1677996000000|2023-03-05 06:00:00|602.42|593.62|603.21|594.41|603.5|594.7|600.97|592.17|1441
1677999600000|2023-03-05 07:00:00|603.22|594.42|602.35|593.55|603.37|594.57|600.83|592.03|1542
1678003200000|2023-03-05 08:00:00|602.37|593.57|600.11|591.31|603.61|594.81|599.55|590.75|1561
1678006800000|2023-03-05 09:00:00|600.16|591.36|602.91|594.11|604.23|595.43|598.85|590.05|1854
1678010400000|2023-03-05 10:00:00|602.86|594.06|605.69|596.89|605.82|597.02|602.75|593.95|2050
1678014000000|2023-03-05 11:00:00|605.64|596.84|605.26|596.46|606.63|597.83|604.32|595.52|1727
1678017600000|2023-03-05 12:00:00|605.27|596.47|607.42|598.62|607.91|599.11|605.21|596.41|1802
1678021200000|2023-03-05 13:00:00|607.43|598.63|609.11|600.31|610.61|601.81|606.36|597.56|2797
1678024800000|2023-03-05 14:00:00|609.12|600.32|606.94|598.14|610.02|601.22|606.72|597.92|2465
1678028400000|2023-03-05 15:00:00|606.95|598.15|608.12|599.32|609.37|600.57|606.78|597.98|1761
1678032000000|2023-03-05 16:00:00|608.13|599.33|607.43|598.63|608.41|599.61|606.88|598.08|1983
1678035600000|2023-03-05 17:00:00|607.44|598.64|604.55|595.75|607.61|598.81|604.45|595.65|1314
1678039200000|2023-03-05 18:00:00|604.52|595.72|605.37|596.57|606.01|597.21|603.8|595|1562
1678042800000|2023-03-05 19:00:00|605.32|596.52|606.16|597.36|606.36|597.56|603.55|594.75|1896
1678046400000|2023-03-05 20:00:00|606.13|597.33|606.15|597.35|607.21|598.41|605.46|596.66|1343
1678050000000|2023-03-05 21:00:00|606.13|597.33|606.81|598.01|609.02|600.22|601.8|593|3191
1678053600000|2023-03-05 22:00:00|606.73|597.93|603.05|594.25|606.73|597.93|601.35|592.55|1200
1678057200000|2023-03-05 23:00:00|603.1|594.3|602.1|593.3|603.6|594.8|598|589.2|1665
1678060800000|2023-03-06 00:00:00|602.09|593.29|601.41|592.61|603.75|594.95|598.9|590.1|1173
1678064400000|2023-03-06 01:00:00|601.42|592.62|594.7|585.9|603.7|594.9|593.45|584.65|2827
1678068000000|2023-03-06 02:00:00|594.65|585.85|596.3|587.5|596.7|587.9|590.4|581.6|2320
1678071600000|2023-03-06 03:00:00|596.35|587.55|597.7|588.9|598.1|589.3|595.9|587.1|502
1678075200000|2023-03-06 04:00:00|597.65|588.85|595.4|586.6|599.1|590.3|595.02|586.22|831
1678078800000|2023-03-06 05:00:00|595.56|586.76|595.35|586.55|595.9|587.1|592.23|583.43|844
1678082400000|2023-03-06 06:00:00|595.4|586.6|597.5|588.7|598.53|589.73|595.39|586.59|610
1678086000000|2023-03-06 07:00:00|597.35|588.55|597.27|588.47|598.7|589.9|596.04|587.24|745
1678089600000|2023-03-06 08:00:00|597.22|588.42|598.71|589.91|598.75|589.95|593.75|584.95|1365
1678093200000|2023-03-06 09:00:00|598.7|589.9|598.6|589.8|598.7|589.9|598.45|589.65|9
1678107600000|2023-03-06 13:00:00|599.15|590.35|603|594.2|605.25|596.45|598.05|589.25|891
1678111200000|2023-03-06 14:00:00|603.05|594.25|604.35|595.55|604.9|596.1|600.7|591.9|1327
1678114800000|2023-03-06 15:00:00|604.4|595.6|607.4|598.6|608.25|599.45|602.35|593.55|1385
1678118400000|2023-03-06 16:00:00|607.45|598.65|605.05|596.25|608.15|599.35|603.07|594.27|890
1678122000000|2023-03-06 17:00:00|605|596.2|603.25|594.45|605|596.2|603.12|594.32|470
1678125600000|2023-03-06 18:00:00|603.23|594.43|603.12|594.32|604.7|595.9|602.9|594.1|645
1678129200000|2023-03-06 19:00:00|603.13|594.33|600.25|591.45|603.81|595.01|599.25|590.45|1144
1678132800000|2023-03-06 20:00:00|600.19|591.39|595.5|586.7|600.5|591.7|595.4|586.6|948
1678136400000|2023-03-06 21:00:00|595.55|586.75|597|588.2|598.6|589.8|593.8|585|600
1678140000000|2023-03-06 22:00:00|597.01|588.21|597.8|589|597.92|589.12|596.3|587.5|764
1678143600000|2023-03-06 23:00:00|597.77|588.97|596.43|587.63|598.06|589.26|595.63|586.83|571
1678147200000|2023-03-07 00:00:00|596.5|587.7|595.15|586.35|597|588.2|593.25|584.45|855
1678150800000|2023-03-07 01:00:00|595.16|586.36|601.9|593.1|603.8|595|595.16|586.36|1165
1678154400000|2023-03-07 02:00:00|601.95|593.15|603.25|594.45|604.34|595.54|601|592.2|706
1678158000000|2023-03-07 03:00:00|603.3|594.5|600.02|591.22|606.15|597.35|599.35|590.55|613
1678161600000|2023-03-07 04:00:00|600.05|591.25|599.8|591|600.7|591.9|598.67|589.87|294
1678165200000|2023-03-07 05:00:00|599.85|591.05|600.04|591.24|600.38|591.58|598.23|589.43|247
1678168800000|2023-03-07 06:00:00|600.05|591.25|597.52|588.72|600.1|591.3|596.64|587.84|374
1678172400000|2023-03-07 07:00:00|597.54|588.74|596.83|588.03|598.9|590.1|596.43|587.63|343
1678176000000|2023-03-07 08:00:00|596.9|588.1|597.42|588.62|597.9|589.1|596.26|587.46|371
1678179600000|2023-03-07 09:00:00|597.4|588.6|592.5|583.7|597.75|588.95|591.75|582.95|838
1678183200000|2023-03-07 10:00:00|592.45|583.65|587.65|578.85|594.55|585.75|586.98|578.18|777
1678186800000|2023-03-07 11:00:00|587.55|578.75|586.25|577.45|589|580.2|585.9|577.1|929
1678190400000|2023-03-07 12:00:00|586.3|577.5|589.42|580.62|590.3|581.5|585.4|576.6|1180
1678194000000|2023-03-07 13:00:00|589.34|580.54|586.75|577.95|589.75|580.95|586.33|577.53|1355
1678197600000|2023-03-07 14:00:00|586.69|577.89|588.2|579.4|590|581.2|583.65|574.85|2884
1678201200000|2023-03-07 15:00:00|588.15|579.35|589.9|581.1|593.1|584.3|578.6|569.8|5761
1678204800000|2023-03-07 16:00:00|589.95|581.15|586.82|578.02|592.85|584.05|584.45|575.65|2692
1678208400000|2023-03-07 17:00:00|586.83|578.03|593.62|584.82|595.4|586.6|586.32|577.52|1936
1678212000000|2023-03-07 18:00:00|593.63|584.83|589.2|580.4|595.05|586.25|588.48|579.68|1459
1678215600000|2023-03-07 19:00:00|589.21|580.41|585.8|577|590|581.2|584.98|576.18|1343
1678219200000|2023-03-07 20:00:00|585.75|576.95|582.75|573.95|586.55|577.75|581.9|573.1|2379
1678222800000|2023-03-07 21:00:00|582.7|573.9|583.36|574.56|584.55|575.75|578.79|569.99|1781
1678226400000|2023-03-07 22:00:00|583.4|574.6|584.4|575.6|584.53|575.73|578.72|569.92|2157
1678230000000|2023-03-07 23:00:00|584.37|575.57|589.12|580.32|590.33|581.53|583.75|574.95|1056
1678233600000|2023-03-08 00:00:00|589|580.2|594.23|585.43|598.6|589.8|589|580.2|1534
1678237200000|2023-03-08 01:00:00|594.22|585.42|589.54|580.74|595.09|586.29|589.2|580.4|1473
1678240800000|2023-03-08 02:00:00|589.55|580.75|588.45|579.65|591.75|582.95|588.15|579.35|801
1678244400000|2023-03-08 03:00:00|588.55|579.75|587.55|578.75|589.65|580.85|584.9|576.1|827
1678248000000|2023-03-08 04:00:00|587.64|578.84|586.86|578.06|588.95|580.15|586.34|577.54|677
1678251600000|2023-03-08 05:00:00|586.81|578.01|570.15|561.35|587.03|578.23|568.01|559.21|2554
1678255200000|2023-03-08 06:00:00|570.05|561.25|575.4|566.6|575.74|566.94|567.51|558.71|1735
1678258800000|2023-03-08 07:00:00|575.35|566.55|573.85|565.05|576.75|567.95|573.2|564.4|1295
1678262400000|2023-03-08 08:00:00|573.8|565|575.85|567.05|577.49|568.69|572.3|563.5|1244
1678266000000|2023-03-08 09:00:00|575.9|567.1|576.21|567.41|577.25|568.45|574.61|565.81|1023
1678269600000|2023-03-08 10:00:00|576.35|567.55|577.81|569.01|578.85|570.05|574.7|565.9|1176
1678273200000|2023-03-08 11:00:00|577.82|569.02|574.65|565.85|578.25|569.45|573.85|565.05|942
1678276800000|2023-03-08 12:00:00|574.7|565.9|573|564.2|575.55|566.75|571.87|563.07|1808
1678280400000|2023-03-08 13:00:00|572.9|564.1|567.16|558.36|574.2|565.4|564.6|555.8|3025
1678284000000|2023-03-08 14:00:00|567.1|558.3|563.75|554.95|567.95|559.15|561.15|552.35|3311
1678287600000|2023-03-08 15:00:00|563.85|555.05|572.55|563.75|573.64|564.84|561.05|552.25|4108
1678291200000|2023-03-08 16:00:00|572.6|563.8|572.35|563.55|575.29|566.49|567.65|558.85|1504
1678294800000|2023-03-08 17:00:00|572.45|563.65|570.85|562.05|575.63|566.83|570.84|562.04|1030
1678298400000|2023-03-08 18:00:00|570.9|562.1|569.84|561.04|573.22|564.42|566.73|557.93|1581
1678302000000|2023-03-08 19:00:00|569.75|560.95|573.3|564.5|575.25|566.45|568.45|559.65|1343
1678305600000|2023-03-08 20:00:00|573.26|564.46|578.34|569.54|580.98|572.18|570.4|561.6|1733
1678309200000|2023-03-08 21:00:00|578.35|569.55|570.96|562.16|580|571.2|567.77|558.97|1831
1678312800000|2023-03-08 22:00:00|570.93|562.13|561.05|552.25|571.43|562.63|554.87|546.07|4361
1678316400000|2023-03-08 23:00:00|560.99|552.19|564.41|555.61|565.83|557.03|557.17|548.37|3645
1678320000000|2023-03-09 00:00:00|564.4|555.6|563.65|554.85|566.61|557.81|560.75|551.95|2240
1678323600000|2023-03-09 01:00:00|563.75|554.95|563.85|555.05|565.75|556.95|561.11|552.31|1427
1678327200000|2023-03-09 02:00:00|563.94|555.14|568.05|559.25|569.33|560.53|563.94|555.14|1252
1678330800000|2023-03-09 03:00:00|568.15|559.35|568|559.2|569.35|560.55|566.65|557.85|526
1678334400000|2023-03-09 04:00:00|568.05|559.25|568.08|559.28|568.6|559.8|566.85|558.05|394
1678338000000|2023-03-09 05:00:00|568.1|559.3|567.65|558.85|569.95|561.15|567.15|558.35|383
1678341600000|2023-03-09 06:00:00|567.55|558.75|570.55|561.75|571.05|562.25|567.15|558.35|451
1678345200000|2023-03-09 07:00:00|570.53|561.73|565.55|556.75|570.75|561.95|564.15|555.35|557
1678348800000|2023-03-09 08:00:00|565.6|556.8|566.65|557.85|567.32|558.52|561.1|552.3|1514
1678352400000|2023-03-09 09:00:00|566.63|557.83|566.25|557.45|567.55|558.75|564.75|555.95|1469
1678356000000|2023-03-09 10:00:00|566.3|557.5|569|560.2|569.25|560.45|564.65|555.85|1288
1678359600000|2023-03-09 11:00:00|568.99|560.19|573.1|564.3|574.55|565.75|568.65|559.85|1536
1678363200000|2023-03-09 12:00:00|573.11|564.31|573.94|565.14|575.64|566.84|571.32|562.52|1115
1678366800000|2023-03-09 13:00:00|573.99|565.19|579.05|570.25|579.95|571.15|570.84|562.04|2611
1678370400000|2023-03-09 14:00:00|579.08|570.28|580.47|571.67|583.84|575.04|578.69|569.89|3340
1678374000000|2023-03-09 15:00:00|580.42|571.62|578.45|569.65|582.75|573.95|576.87|568.07|2325
1678377600000|2023-03-09 16:00:00|578.4|569.6|576.43|567.63|584.51|575.71|574.19|565.39|2909
1678381200000|2023-03-09 17:00:00|576.44|567.64|575.45|566.65|578.74|569.94|574.35|565.55|1602
1678384800000|2023-03-09 18:00:00|575.35|566.55|566.55|557.75|575.95|567.15|564.25|555.45|2727
1678388400000|2023-03-09 19:00:00|566.45|557.65|554.05|545.25|566.45|557.65|551.14|542.34|3617
1678392000000|2023-03-09 20:00:00|554.1|545.3|531.68|522.88|554.33|545.53|530.35|521.55|5406
1678395600000|2023-03-09 21:00:00|531.74|522.94|538.51|529.71|545.65|536.85|531.74|522.94|4437
1678399200000|2023-03-09 22:00:00|538.47|529.67|535.75|526.95|544.85|536.05|535.75|526.95|3391
1678402800000|2023-03-09 23:00:00|535.85|527.05|543|534.2|543.5|534.7|534.15|525.35|1712
1678406400000|2023-03-10 00:00:00|543.03|534.23|537.45|528.65|543.35|534.55|535.25|526.45|2709
1678410000000|2023-03-10 01:00:00|537.5|528.7|548.13|539.33|548.2|539.4|533.2|524.4|3937
1678413600000|2023-03-10 02:00:00|548.05|539.25|545.9|537.1|550.2|541.4|545.04|536.24|2223
1678417200000|2023-03-10 03:00:00|545.88|537.08|542.45|533.65|546.61|537.81|542.05|533.25|1160
1678420800000|2023-03-10 04:00:00|542.35|533.55|543.4|534.6|543.85|535.05|539.55|530.75|1824
1678424400000|2023-03-10 05:00:00|543.41|534.61|546.24|537.44|547.67|538.87|542.75|533.95|1444
1678428000000|2023-03-10 06:00:00|546.13|537.33|544.75|535.95|549.6|540.8|543.14|534.34|1774
1678431600000|2023-03-10 07:00:00|544.8|536|542.45|533.65|548.05|539.25|539.95|531.15|2754
1678435200000|2023-03-10 08:00:00|542.35|533.55|535.95|527.15|542.5|533.7|531.81|523.01|1800
1678438800000|2023-03-10 09:00:00|536.05|527.25|527.81|519.01|536.7|527.9|527|518.2|2465
1678442400000|2023-03-10 10:00:00|527.82|519.02|526.53|517.73|529.6|520.8|519.55|510.75|4464
1678446000000|2023-03-10 11:00:00|526.4|517.6|533.35|524.55|534.15|525.35|526.4|517.6|3230
1678449600000|2023-03-10 12:00:00|533.3|524.5|537.9|529.1|538.89|530.09|531.2|522.4|2210
1678453200000|2023-03-10 13:00:00|537.85|529.05|557.2|548.4|559.88|551.08|536.85|528.05|6605
1678456800000|2023-03-10 14:00:00|557.23|548.43|546.64|537.84|560.78|551.98|541.13|532.33|9225
1678460400000|2023-03-10 15:00:00|546.65|537.85|552.08|543.28|552.7|543.9|543.93|535.13|8071
1678464000000|2023-03-10 16:00:00|552.12|543.32|553.14|544.34|559.41|550.61|549.05|540.25|7253
1678467600000|2023-03-10 17:00:00|553.19|544.39|552.31|543.51|556.07|547.27|548.74|539.94|6080
1678471200000|2023-03-10 18:00:00|552.38|543.58|549.52|540.72|557.51|548.71|548.98|540.18|4586
1678474800000|2023-03-10 19:00:00|549.51|540.71|557.58|548.78|558.35|549.55|549.42|540.62|5913
1678478400000|2023-03-10 20:00:00|557.59|548.79|552.84|544.04|559.89|551.09|552.75|543.95|4894
1678482000000|2023-03-10 21:00:00|552.87|544.07|555.49|546.69|556.92|548.12|548.3|539.5|3848
1678521600000|2023-03-11 08:00:00|537.82|529.02|541.91|533.11|547.27|538.47|534.61|525.81|9585
1678525200000|2023-03-11 09:00:00|542.05|533.25|543.24|534.44|546.3|537.5|538.89|530.09|7030
1678528800000|2023-03-11 10:00:00|543.23|534.43|539.84|531.04|544.52|535.72|539.43|530.63|5541
1678532400000|2023-03-11 11:00:00|539.76|530.96|536.69|527.89|540.46|531.66|534.2|525.4|6017
1678536000000|2023-03-11 12:00:00|536.67|527.87|535.44|526.64|540.76|531.96|534.81|526.01|4483
1678539600000|2023-03-11 13:00:00|535.43|526.63|535.43|526.63|538.76|529.96|535.08|526.28|4858
1678543200000|2023-03-11 14:00:00|535.32|526.52|535.8|527|540.1|531.3|533.47|524.67|5744
1678546800000|2023-03-11 15:00:00|535.79|526.99|531.99|523.19|537.12|528.32|529.67|520.87|5613
1678550400000|2023-03-11 16:00:00|531.96|523.16|536.87|528.07|539.39|530.59|528.23|519.43|5762
1678554000000|2023-03-11 17:00:00|536.88|528.08|541.09|532.29|543.13|534.33|535.55|526.75|5034
1678557600000|2023-03-11 18:00:00|541.19|532.39|543.54|534.74|544.84|536.04|539.92|531.12|4255
1678561200000|2023-03-11 19:00:00|543.53|534.73|543.49|534.69|546.34|537.54|541.91|533.11|3933
1678564800000|2023-03-11 20:00:00|543.51|534.71|549.39|540.59|553.32|544.52|542.5|533.7|5903
1678568400000|2023-03-11 21:00:00|549.4|540.6|548.44|539.64|550.88|542.08|545.63|536.83|4289
1678572000000|2023-03-11 22:00:00|548.43|539.63|546.95|538.15|550.79|541.99|545.94|537.14|2922
1678575600000|2023-03-11 23:00:00|546.96|538.16|552.64|543.84|553.37|544.57|546.94|538.14|4051
1678579200000|2023-03-12 00:00:00|552.63|543.83|549.86|541.06|552.63|543.83|546.7|537.9|4898
1678582800000|2023-03-12 01:00:00|549.85|541.05|549.61|540.81|553.37|544.57|547.23|538.43|4132
1678586400000|2023-03-12 02:00:00|549.58|540.78|551.75|542.95|551.76|542.96|546.79|537.99|3264
1678590000000|2023-03-12 03:00:00|551.76|542.96|552.25|543.45|555.83|547.03|551.34|542.54|4198
1678593600000|2023-03-12 04:00:00|552.26|543.46|553.58|544.78|554.24|545.44|550.1|541.3|3106
1678597200000|2023-03-12 05:00:00|553.57|544.77|553.51|544.71|557.35|548.55|552.44|543.64|3833
1678600800000|2023-03-12 06:00:00|553.5|544.7|551.4|542.6|555.47|546.67|551.14|542.34|2570
1678604400000|2023-03-12 07:00:00|551.41|542.61|551.35|542.55|553.95|545.15|549.68|540.88|2632
1678608000000|2023-03-12 08:00:00|551.37|542.57|553.83|545.03|554.63|545.83|550.99|542.19|2668
1678611600000|2023-03-12 09:00:00|553.84|545.04|554.35|545.55|557.26|548.46|553.13|544.33|2665
1678615200000|2023-03-12 10:00:00|554.38|545.58|554.83|546.03|555.85|547.05|552.58|543.78|2360
1678618800000|2023-03-12 11:00:00|554.84|546.04|553.2|544.4|555.84|547.04|552.68|543.88|2099
1678622400000|2023-03-12 12:00:00|553.19|544.39|549.3|540.5|553.2|544.4|547.48|538.68|3390
1678626000000|2023-03-12 13:00:00|549.29|540.49|546.58|537.78|552.88|544.08|546.51|537.71|3744
1678629600000|2023-03-12 14:00:00|546.57|537.77|544.9|536.1|548.46|539.66|544.18|535.38|4013
1678633200000|2023-03-12 15:00:00|544.88|536.08|545.47|536.67|547.24|538.44|542.58|533.78|4521
1678636800000|2023-03-12 16:00:00|545.46|536.66|548.58|539.78|549.75|540.95|543.22|534.42|4239
1678640400000|2023-03-12 17:00:00|548.59|539.79|564.18|555.38|566.06|557.26|546.62|537.82|7251
1678644000000|2023-03-12 18:00:00|564.19|555.39|570.2|561.4|573.21|564.41|562.03|553.23|8917
1678647600000|2023-03-12 19:00:00|570.19|561.39|564.56|555.76|573.36|564.56|563.79|554.99|7717
1678651200000|2023-03-12 20:00:00|564.57|555.77|574.57|565.77|575.4|566.6|564.26|555.46|6595
1678654800000|2023-03-12 21:00:00|574.47|565.67|575.56|566.76|577.43|568.63|574.07|565.27|3612
1678658400000|2023-03-12 22:00:00|575.71|566.91|584.49|575.69|590|581.2|574.15|565.35|6928
1678662000000|2023-03-12 23:00:00|584.5|575.7|595.97|587.17|596.06|587.26|583.81|575.01|7848
1678665600000|2023-03-13 00:00:00|596.01|587.21|604.02|595.22|609.89|601.09|591.94|583.14|8368
1678669200000|2023-03-13 01:00:00|604.03|595.23|599.46|590.66|604.93|596.13|597.84|589.04|5894
1678672800000|2023-03-13 02:00:00|599.48|590.68|596.28|587.48|601.42|592.62|592.79|583.99|4642
1678676400000|2023-03-13 03:00:00|596.29|587.49|593.58|584.78|597.85|589.05|592.65|583.85|4767
1678680000000|2023-03-13 04:00:00|593.59|584.79|597.2|588.4|600.11|591.31|593.05|584.25|5195
1678683600000|2023-03-13 05:00:00|597.19|588.39|597.64|588.84|599.63|590.83|596.52|587.72|3393
1678687200000|2023-03-13 06:00:00|597.63|588.83|597.37|588.57|599.46|590.66|594.02|585.22|4224
1678690800000|2023-03-13 07:00:00|597.38|588.58|596.89|588.09|599.51|590.71|595.12|586.32|5027
1678694400000|2023-03-13 08:00:00|596.88|588.08|588.04|579.24|597.04|588.24|587.6|578.8|5817
1678698000000|2023-03-13 09:00:00|588.05|579.25|578.89|570.09|591.76|582.96|577.31|568.51|7095
1678701600000|2023-03-13 10:00:00|578.9|570.1|586.06|577.26|586.69|577.89|578.3|569.5|5968
1678705200000|2023-03-13 11:00:00|585.94|577.14|582.68|573.88|587.54|578.74|579.35|570.55|6562
1678708800000|2023-03-13 12:00:00|582.69|573.89|579.91|571.11|583.81|575.01|575.2|566.4|9339
1678712400000|2023-03-13 13:00:00|579.95|571.15|585.54|576.74|588.79|579.99|578.19|569.39|11317
1678716000000|2023-03-13 14:00:00|585.56|576.76|604.85|596.05|605.26|596.46|583.3|574.5|11239
1678719600000|2023-03-13 15:00:00|605.11|596.31|608.79|599.99|617.67|608.87|604.07|595.27|9110
1678723200000|2023-03-13 16:00:00|609.09|600.29|609.84|601.04|615.43|606.63|602.47|593.67|6972
1678726800000|2023-03-13 17:00:00|609.82|601.02|608.52|599.72|610.34|601.54|603.66|594.86|6169
1678730400000|2023-03-13 18:00:00|608.53|599.73|614.41|605.61|614.82|606.02|605.71|596.91|6181
1678734000000|2023-03-13 19:00:00|614.4|605.6|613.36|604.56|618.19|609.39|611.15|602.35|6831
1678737600000|2023-03-13 20:00:00|614.16|605.36|612.22|603.42|615.5|606.7|608.35|599.55|6187
1678741200000|2023-03-13 21:00:00|612.24|603.44|614.7|605.9|616.04|607.24|611.9|603.1|2926
1678744800000|2023-03-13 22:00:00|613.7|604.9|620.04|611.24|620.63|611.83|613.7|604.9|3688
1678748400000|2023-03-13 23:00:00|620.05|611.25|615.33|606.53|620.1|611.3|608.87|600.07|3734
1678752000000|2023-03-14 00:00:00|616.01|607.21|614.29|605.49|619.26|610.46|612.01|603.21|7196
1678755600000|2023-03-14 01:00:00|614.28|605.48|616.62|607.82|617.81|609.01|611.47|602.67|6524
1678759200000|2023-03-14 02:00:00|616.63|607.83|613.08|604.28|619.23|610.43|612.18|603.38|5261
1678762800000|2023-03-14 03:00:00|612.2|603.4|620.53|611.73|620.74|611.94|612.15|603.35|3642
1678766400000|2023-03-14 04:00:00|620.52|611.72|619.33|610.53|620.52|611.72|615.76|606.96|3701
1678770000000|2023-03-14 05:00:00|619.34|610.54|618.7|609.9|625.61|616.81|614.23|605.43|6365
1678773600000|2023-03-14 06:00:00|618.72|609.92|617.45|608.65|622.71|613.91|616.07|607.27|6885
1678777200000|2023-03-14 07:00:00|617.48|608.68|610.53|601.73|619.2|610.4|609.63|600.83|4999
1678780800000|2023-03-14 08:00:00|610.52|601.72|615.25|606.45|618.73|609.93|604.35|595.55|6134
1678784400000|2023-03-14 09:00:00|615.24|606.44|615.68|606.88|616.17|607.37|611.43|602.63|7155
1678788000000|2023-03-14 10:00:00|615.69|606.89|617.44|608.64|618.44|609.64|613.36|604.56|4369
1678791600000|2023-03-14 11:00:00|617.45|608.65|614.99|606.19|618.42|609.62|611.83|603.03|5999
1678795200000|2023-03-14 12:00:00|615|606.2|641.93|633.13|644.73|635.93|613.62|604.82|7301
1678798800000|2023-03-14 13:00:00|642.21|633.41|652.15|643.35|653.04|644.24|637.21|628.41|7933
1678802400000|2023-03-14 14:00:00|652.08|643.28|653.49|644.69|656.92|648.12|645.7|636.9|6547
1678806000000|2023-03-14 15:00:00|653.52|644.72|656.64|647.84|659.96|651.16|650|641.2|6151
1678809600000|2023-03-14 16:00:00|657.54|648.74|654.34|645.54|659|650.2|649.85|641.05|4752
1678813200000|2023-03-14 17:00:00|654.24|645.44|651.4|642.6|656.19|647.39|647.75|638.95|3947
1678816800000|2023-03-14 18:00:00|650.7|641.9|640.72|631.92|654.21|645.41|640.4|631.6|6597
1678820400000|2023-03-14 19:00:00|640.77|631.97|640.5|631.7|649.25|640.45|628.6|619.8|8096
1678824000000|2023-03-14 20:00:00|640.45|631.65|626.84|618.04|641.53|632.73|626.36|617.56|4708
1678827600000|2023-03-14 21:00:00|626.83|618.03|624.46|615.66|627.87|619.07|614.07|605.27|6912
1678831200000|2023-03-14 22:00:00|623.97|615.17|629.49|620.69|629.65|620.85|621.05|612.25|4004
1678834800000|2023-03-14 23:00:00|629.47|620.67|628.02|619.22|631.32|622.52|626.31|617.51|4381
1678838400000|2023-03-15 00:00:00|628.01|619.21|628.41|619.61|631.29|622.49|620.36|611.56|6758
1678842000000|2023-03-15 01:00:00|628.4|619.6|635.98|627.18|643.08|634.28|627.33|618.53|6131
1678845600000|2023-03-15 02:00:00|635.83|627.03|635.29|626.49|639.67|630.87|634.17|625.37|4300
1678849200000|2023-03-15 03:00:00|635.9|627.1|634.55|625.75|637.85|629.05|629.72|620.92|4871
1678852800000|2023-03-15 04:00:00|634.51|625.71|638.81|630.01|638.81|630.01|632.34|623.54|5376
1678856400000|2023-03-15 05:00:00|638.82|630.02|635.21|626.41|642.02|633.22|633.93|625.13|3997
1678860000000|2023-03-15 06:00:00|635.07|626.27|634.65|625.85|635.86|627.06|629.3|620.5|5831
1678863600000|2023-03-15 07:00:00|634.68|625.88|637.09|628.29|637.62|628.82|632.08|623.28|5591
1678867200000|2023-03-15 08:00:00|637.2|628.4|637.78|628.98|638.12|629.32|633.75|624.95|5849
1678870800000|2023-03-15 09:00:00|637.77|628.97|630.96|622.16|640.26|631.46|627.8|619|4893
1678874400000|2023-03-15 10:00:00|630.95|622.15|626.56|617.76|636.01|627.21|625.55|616.75|5786
1678878000000|2023-03-15 11:00:00|626.73|617.93|625.06|616.26|627.05|618.25|614.75|605.95|6640
1678881600000|2023-03-15 12:00:00|624.81|616.01|623.11|614.31|629.78|620.98|613.4|604.6|6664
1678885200000|2023-03-15 13:00:00|623.12|614.32|618.36|609.56|631.32|622.52|616.7|607.9|7743
1678888800000|2023-03-15 14:00:00|618.57|609.77|615.07|606.27|623.69|614.89|605.55|596.75|7287
1678892400000|2023-03-15 15:00:00|615.04|606.24|602.7|593.9|616.51|607.71|599.1|590.3|7023
1678896000000|2023-03-15 16:00:00|602.71|593.91|585.09|576.29|603.44|594.64|582.65|573.85|7503
1678899600000|2023-03-15 17:00:00|584.8|576|594.22|585.42|594.78|585.98|583.85|575.05|6793
1678903200000|2023-03-15 18:00:00|594.15|585.35|600.19|591.39|600.33|591.53|586.45|577.65|5651
1678906800000|2023-03-15 19:00:00|600.2|591.4|596.56|587.76|601.51|592.71|592.14|583.34|5597
1678910400000|2023-03-15 20:00:00|596.58|587.78|597.28|588.48|601.1|592.3|592.8|584|4213
1678914000000|2023-03-15 21:00:00|597.41|588.61|595.9|587.1|598.9|590.1|594.24|585.44|3594
1678917600000|2023-03-15 22:00:00|596.1|587.3|589.76|580.96|600.05|591.25|587.55|578.75|5984
1678921200000|2023-03-15 23:00:00|589.77|580.97|593.2|584.4|593.62|584.82|588|579.2|5627
1678924800000|2023-03-16 00:00:00|593.18|584.38|586.95|578.15|597.2|588.4|586.15|577.35|5493
1678928400000|2023-03-16 01:00:00|587.1|578.3|590.91|582.11|592.42|583.62|582.02|573.22|6004
1678932000000|2023-03-16 02:00:00|590.9|582.1|598.32|589.52|599.23|590.43|589.6|580.8|4418
1678935600000|2023-03-16 03:00:00|598.34|589.54|597.17|588.37|599.51|590.71|594.08|585.28|3886
1678939200000|2023-03-16 04:00:00|597.18|588.38|594.85|586.05|598.18|589.38|591.25|582.45|4519
1678942800000|2023-03-16 05:00:00|594.86|586.06|600.36|591.56|601.93|593.13|592.34|583.54|4619
1678946400000|2023-03-16 06:00:00|600.37|591.57|601.8|593|603.89|595.09|597.8|589|5057
1678950000000|2023-03-16 07:00:00|601.88|593.08|603.41|594.61|605.65|596.85|600.31|591.51|5119
1678953600000|2023-03-16 08:00:00|603.42|594.62|602.62|593.82|604.3|595.5|599.88|591.08|4517
1678957200000|2023-03-16 09:00:00|602.63|593.83|607.24|598.44|611.18|602.38|599.65|590.85|5898
1678960800000|2023-03-16 10:00:00|607.25|598.45|611.42|602.62|614.03|605.23|604.02|595.22|6226
1678964400000|2023-03-16 11:00:00|611.41|602.61|612.38|603.58|614.13|605.33|609.44|600.64|5565
1678968000000|2023-03-16 12:00:00|612.37|603.57|603.68|594.88|612.61|603.81|600.59|591.79|6011
1678971600000|2023-03-16 13:00:00|602.91|594.11|608.91|600.11|609.6|600.8|596.39|587.59|6219
1678975200000|2023-03-16 14:00:00|608.97|600.17|609.28|600.48|614.08|605.28|604.73|595.93|5829
1678978800000|2023-03-16 15:00:00|609.34|600.54|611.55|602.75|612.84|604.04|605.75|596.95|5064
1678982400000|2023-03-16 16:00:00|611.05|602.25|612.05|603.25|616.13|607.33|607.85|599.05|6170
1678986000000|2023-03-16 17:00:00|612.85|604.05|609.15|600.35|613.65|604.85|607.85|599.05|5317
1678989600000|2023-03-16 18:00:00|609.03|600.23|611.35|602.55|612.2|603.4|607.25|598.45|2766
1678993200000|2023-03-16 19:00:00|611.36|602.56|617.8|609|619.91|611.11|610.73|601.93|3898
1678996800000|2023-03-16 20:00:00|617.75|608.95|604.8|596|617.75|608.95|603.85|595.05|3380
1679000400000|2023-03-16 21:00:00|604.72|595.92|613.35|604.55|615.28|606.48|604.31|595.51|3793
1679004000000|2023-03-16 22:00:00|613.3|604.5|613.6|604.8|615.6|606.8|611.47|602.67|2343
1679007600000|2023-03-16 23:00:00|613.65|604.85|614.35|605.55|616.5|607.7|611.55|602.75|3069
1679011200000|2023-03-17 00:00:00|614.3|605.5|609.2|600.4|615.29|606.49|607.45|598.65|4079
1679014800000|2023-03-17 01:00:00|609.8|601|622.57|613.77|623.48|614.68|607.86|599.06|4989
1679018400000|2023-03-17 02:00:00|622.52|613.72|624.27|615.47|629.25|620.45|620.05|611.25|5529
1679022000000|2023-03-17 03:00:00|624.22|615.42|625.58|616.78|627.01|618.21|622.42|613.62|2665
1679025600000|2023-03-17 04:00:00|625.6|616.8|624.16|615.36|627.25|618.45|623.1|614.3|2691
1679029200000|2023-03-17 05:00:00|624.21|615.41|623.68|614.88|625.9|617.1|620.55|611.75|3331
1679032800000|2023-03-17 06:00:00|623.69|614.89|632.9|624.1|633.96|625.16|623.37|614.57|3920
1679036400000|2023-03-17 07:00:00|632.91|624.11|632.25|623.45|633.99|625.19|627|618.2|3764
1679040000000|2023-03-17 08:00:00|632.26|623.46|633.43|624.63|634.38|625.58|629.83|621.03|4446
1679043600000|2023-03-17 09:00:00|633.46|624.66|639.01|630.21|640.43|631.63|632.78|623.98|4096
1679047200000|2023-03-17 10:00:00|638.85|630.05|650.5|641.7|651.48|642.68|638.81|630.01|6805
1679050800000|2023-03-17 11:00:00|650.45|641.65|657.75|648.95|658.75|649.95|648.23|639.43|5467
1679054400000|2023-03-17 12:00:00|657.85|649.05|648.47|639.67|658.35|649.55|645.92|637.12|6408
1679058000000|2023-03-17 13:00:00|648.45|639.65|646.93|638.13|652.22|643.42|645.79|636.99|7001
1679061600000|2023-03-17 14:00:00|646.94|638.14|636.69|627.89|651.48|642.68|631.74|622.94|7551
1679065200000|2023-03-17 15:00:00|636.66|627.86|641.76|632.96|642.08|633.28|634.55|625.75|7419
1679068800000|2023-03-17 16:00:00|641.77|632.97|639.08|630.28|644.88|636.08|637.28|628.48|7415
1679072400000|2023-03-17 17:00:00|639.02|630.22|644.39|635.59|645.29|636.49|638.81|630.01|6762
1679076000000|2023-03-17 18:00:00|644.15|635.35|648.39|639.59|648.47|639.67|640.31|631.51|6913
1679079600000|2023-03-17 19:00:00|648.17|639.37|647.7|638.9|651.18|642.38|645.08|636.28|7670
1679083200000|2023-03-17 20:00:00|647.77|638.97|644.15|635.35|648.97|640.17|641.73|632.93|5595
1679126400000|2023-03-18 08:00:00|669.32|660.52|665.72|656.92|670.2|661.4|657.44|648.64|6162
1679130000000|2023-03-18 09:00:00|665.69|656.89|663.83|655.03|666.1|657.3|660.86|652.06|5215
1679133600000|2023-03-18 10:00:00|663.88|655.08|664.75|655.95|665.21|656.41|662.04|653.24|4510
1679137200000|2023-03-18 11:00:00|664.74|655.94|665.23|656.43|667.02|658.22|661.25|652.45|4275
1679140800000|2023-03-18 12:00:00|665.22|656.42|666.46|657.66|668.1|659.3|659.61|650.81|5601
1679144400000|2023-03-18 13:00:00|666.43|657.63|663.31|654.51|666.61|657.81|661.13|652.33|5210
1679148000000|2023-03-18 14:00:00|663.35|654.55|664.08|655.28|667.83|659.03|662.97|654.17|4929
1679151600000|2023-03-18 15:00:00|664.07|655.27|652.2|643.4|664.7|655.9|644.35|635.55|7027
1679155200000|2023-03-18 16:00:00|652.23|643.43|653.4|644.6|656.14|647.34|635.85|627.05|7835
1679158800000|2023-03-18 17:00:00|653.39|644.59|649.7|640.9|655.81|647.01|640.48|631.68|7780
1679162400000|2023-03-18 18:00:00|649.69|640.89|654.17|645.37|655.07|646.27|647.84|639.04|5747
1679166000000|2023-03-18 19:00:00|654.16|645.36|649.09|640.29|655.59|646.79|648.75|639.95|5637
1679169600000|2023-03-18 20:00:00|649.1|640.3|651.32|642.52|653.95|645.15|647.89|639.09|5118
1679173200000|2023-03-18 21:00:00|651.31|642.51|646.05|637.25|651.68|642.88|645.62|636.82|2749
1679176800000|2023-03-18 22:00:00|646.11|637.31|641.34|632.54|648.56|639.76|639.63|630.83|5561
1679180400000|2023-03-18 23:00:00|641.33|632.53|636.16|627.36|642.08|633.28|633.15|624.35|7432
1679184000000|2023-03-19 00:00:00|636.15|627.35|647.6|638.8|650.33|641.53|636.07|627.27|6310
1679187600000|2023-03-19 01:00:00|647.59|638.79|646.86|638.06|649.87|641.07|644.37|635.57|5600
1679191200000|2023-03-19 02:00:00|646.87|638.07|647.86|639.06|650.98|642.18|646.12|637.32|4715
1679194800000|2023-03-19 03:00:00|647.87|639.07|652.18|643.38|652.92|644.12|647.37|638.57|3771
1679198400000|2023-03-19 04:00:00|652.22|643.42|648.84|640.04|654.16|645.36|647.96|639.16|4040
1679202000000|2023-03-19 05:00:00|648.93|640.13|646.84|638.04|649.54|640.74|645.52|636.72|4051
1679205600000|2023-03-19 06:00:00|646.85|638.05|642.51|633.71|648.85|640.05|642.16|633.36|5093
1679209200000|2023-03-19 07:00:00|642.5|633.7|647.01|638.21|647.12|638.32|637.31|628.51|4996
1679212800000|2023-03-19 08:00:00|647.02|638.22|643.46|634.66|648.02|639.22|642.48|633.68|5502
1679216400000|2023-03-19 09:00:00|643.45|634.65|645.76|636.96|646.71|637.91|642.35|633.55|5267
1679220000000|2023-03-19 10:00:00|645.75|636.95|643.55|634.75|647.73|638.93|643.52|634.72|4309
1679223600000|2023-03-19 11:00:00|643.52|634.72|649.79|640.99|650.73|641.93|640.12|631.32|5579
1679227200000|2023-03-19 12:00:00|649.74|640.94|648.37|639.57|652.99|644.19|646.89|638.09|5899
1679230800000|2023-03-19 13:00:00|648.38|639.58|651.13|642.33|651.33|642.53|645.73|636.93|5613
1679234400000|2023-03-19 14:00:00|651.17|642.37|655.49|646.69|655.97|647.17|648.3|639.5|5449
1679238000000|2023-03-19 15:00:00|655.43|646.63|655.14|646.34|661.61|652.81|654.04|645.24|7223
1679241600000|2023-03-19 16:00:00|654.9|646.1|660.02|651.22|664|655.2|653.94|645.14|7627
1679245200000|2023-03-19 17:00:00|660.07|651.27|655.85|647.05|660.49|651.69|655.1|646.3|6169
1679248800000|2023-03-19 18:00:00|655.9|647.1|661.7|652.9|661.7|652.9|654.61|645.81|5299
1679252400000|2023-03-19 19:00:00|661.72|652.92|659.22|650.42|664.7|655.9|658.6|649.8|5794
1679256000000|2023-03-19 20:00:00|659.18|650.38|649.54|640.74|660.59|651.79|646.34|637.54|6605
1679259600000|2023-03-19 21:00:00|649.64|640.84|650.39|641.59|654.74|645.94|649.41|640.61|4200
1679263200000|2023-03-19 22:00:00|650.37|641.57|654.73|645.93|655.67|646.87|650.03|641.23|4225
1679266800000|2023-03-19 23:00:00|654.72|645.92|649.78|640.98|658.28|649.48|646.96|638.16|4731
1679270400000|2023-03-20 00:00:00|649.83|641.03|645.41|636.61|652.79|643.99|644.09|635.29|5595
1679274000000|2023-03-20 01:00:00|645.42|636.62|648.25|639.45|648.56|639.76|642.62|633.82|3815
1679277600000|2023-03-20 02:00:00|648.21|639.41|645.19|636.39|651.15|642.35|639.35|630.55|4824
1679281200000|2023-03-20 03:00:00|645.18|636.38|633.37|624.57|646.71|637.91|631.34|622.54|5201
1679284800000|2023-03-20 04:00:00|633.38|624.58|633.55|624.75|635.27|626.47|627.28|618.48|3968
1679288400000|2023-03-20 05:00:00|633.5|624.7|637.37|628.57|637.41|628.61|633.05|624.25|2470
1679292000000|2023-03-20 06:00:00|637.31|628.51|636.39|627.59|639.15|630.35|632.74|623.94|2066
1679295600000|2023-03-20 07:00:00|636.41|627.61|647.67|638.87|648.28|639.48|636.32|627.52|3514
1679299200000|2023-03-20 08:00:00|647.63|638.83|648.93|640.13|650.85|642.05|644.1|635.3|5657
1679302800000|2023-03-20 09:00:00|648.95|640.15|647.62|638.82|650.78|641.98|644.46|635.66|5267
1679306400000|2023-03-20 10:00:00|647.61|638.81|646.82|638.02|648.6|639.8|642.7|633.9|5296
1679310000000|2023-03-20 11:00:00|646.72|637.92|648.37|639.57|650.9|642.1|646.2|637.4|3297
1679313600000|2023-03-20 12:00:00|648.36|639.56|649.5|640.7|649.68|640.88|645.83|637.03|3679
1679317200000|2023-03-20 13:00:00|649.51|640.71|641.31|632.51|649.55|640.75|639.92|631.12|5706
1679320800000|2023-03-20 14:00:00|641.3|632.5|642.19|633.39|646.83|638.03|637.83|629.03|6126
1679324400000|2023-03-20 15:00:00|642.2|633.4|638.35|629.55|643.67|634.87|637.73|628.93|5062
1679328000000|2023-03-20 16:00:00|638.34|629.54|626.12|617.32|641.72|632.92|624.71|615.91|6314
1679331600000|2023-03-20 17:00:00|626.11|617.31|622.06|613.26|631.74|622.94|622|613.2|5315
1679335200000|2023-03-20 18:00:00|622.12|613.32|625.45|616.65|627.37|618.57|619.05|610.25|6588
1679338800000|2023-03-20 19:00:00|625.42|616.62|619.75|610.95|625.56|616.76|615.15|606.35|6214
1679342400000|2023-03-20 20:00:00|619.76|610.96|623.98|615.18|624.27|615.47|618.75|609.95|4531
1679346000000|2023-03-20 21:00:00|623.97|615.17|620.65|611.85|626.03|617.23|618.73|609.93|3837
1679349600000|2023-03-20 22:00:00|620.64|611.84|617.51|608.71|620.78|611.98|613.64|604.84|3888
1679353200000|2023-03-20 23:00:00|617.5|608.7|613.47|604.67|619.99|611.19|609.85|601.05|5727
1679356800000|2023-03-21 00:00:00|613.46|604.66|619.02|610.22|623.1|614.3|611.85|603.05|5606
1679360400000|2023-03-21 01:00:00|619.03|610.23|617.36|608.56|619.62|610.82|613.02|604.22|4866
1679364000000|2023-03-21 02:00:00|617.44|608.64|615.85|607.05|617.68|608.88|612.21|603.41|3705
1679367600000|2023-03-21 03:00:00|615.84|607.04|619.01|610.21|619.06|610.26|615.74|606.94|2728
1679371200000|2023-03-21 04:00:00|619.1|610.3|620.62|611.82|621.34|612.54|618.89|610.09|2164
1679374800000|2023-03-21 05:00:00|620.61|611.81|617.34|608.54|620.61|611.81|613.88|605.08|2911
1679378400000|2023-03-21 06:00:00|617.35|608.55|617.49|608.69|620.48|611.68|616.03|607.23|2360
1679382000000|2023-03-21 07:00:00|617.48|608.68|609.29|600.49|618.71|609.91|605.59|596.79|4860
1679385600000|2023-03-21 08:00:00|609.3|600.5|608.51|599.71|610.69|601.89|605.04|596.24|4216
1679389200000|2023-03-21 09:00:00|608.47|599.67|615.15|606.35|618.67|609.87|607.12|598.32|3974
1679392800000|2023-03-21 10:00:00|615.14|606.34|618.61|609.81|622.3|613.5|614.98|606.18|3506
1679396400000|2023-03-21 11:00:00|618.6|609.8|619.61|610.81|619.95|611.15|616.6|607.8|2880
1679400000000|2023-03-21 12:00:00|619.62|610.82|630.47|621.67|631.3|622.5|617.8|609|5008
1679403600000|2023-03-21 13:00:00|630.45|621.65|635.91|627.11|637.64|628.84|629.48|620.68|6169
1679407200000|2023-03-21 14:00:00|635.88|627.08|627.12|618.32|639.35|630.55|624.92|616.12|6599
1679410800000|2023-03-21 15:00:00|627.1|618.3|629.27|620.47|631.24|622.44|626.71|617.91|4562
1679414400000|2023-03-21 16:00:00|629.24|620.44|633.37|624.57|636.23|627.43|627.39|618.59|4995
1679418000000|2023-03-21 17:00:00|633.36|624.56|625.82|617.02|634.86|626.06|623.3|614.5|6031
1679421600000|2023-03-21 18:00:00|625.85|617.05|622.52|613.72|627.26|618.46|618.1|609.3|3725
1679425200000|2023-03-21 19:00:00|622.51|613.71|633.27|624.47|633.97|625.17|621.52|612.72|2606
1679428800000|2023-03-21 20:00:00|633.41|624.61|638.26|629.46|638.35|629.55|631.66|622.86|5182
1679432400000|2023-03-21 21:00:00|638.27|629.47|641.46|632.66|650.55|641.75|638.12|629.32|6422
1679436000000|2023-03-21 22:00:00|641.45|632.65|640|631.2|643.56|634.76|633.43|624.63|4180
1679439600000|2023-03-21 23:00:00|640.05|631.25|640.88|632.08|642.76|633.96|638.63|629.83|5113
1679443200000|2023-03-22 00:00:00|640.92|632.12|632.43|623.63|642.72|633.92|630.27|621.47|5239
1679446800000|2023-03-22 01:00:00|632.42|623.62|634.47|625.67|635.94|627.14|631.5|622.7|5068
1679450400000|2023-03-22 02:00:00|634.48|625.68|636.2|627.4|637.67|628.87|634.02|625.22|4035
1679454000000|2023-03-22 03:00:00|636.27|627.47|637.57|628.77|640.65|631.85|634.6|625.8|3947
1679457600000|2023-03-22 04:00:00|637.59|628.79|636.9|628.1|638.14|629.34|634.5|625.7|3108
1679461200000|2023-03-22 05:00:00|636.98|628.18|641.32|632.52|641.6|632.8|635.44|626.64|2943
1679464800000|2023-03-22 06:00:00|641.31|632.51|640.06|631.26|641.63|632.83|636.21|627.41|3795
1679468400000|2023-03-22 07:00:00|640.07|631.27|635.15|626.35|641.64|632.84|632.63|623.83|6006
1679472000000|2023-03-22 08:00:00|635.19|626.39|628.31|619.51|636.46|627.66|627.66|618.86|5643
1679475600000|2023-03-22 09:00:00|628.3|619.5|628.73|619.93|632.17|623.37|626.35|617.55|6047
1679479200000|2023-03-22 10:00:00|628.69|619.89|633.17|624.37|634.48|625.68|628.09|619.29|5940
1679482800000|2023-03-22 11:00:00|633.16|624.36|629.03|620.23|634.71|625.91|627.75|618.95|5142
1679486400000|2023-03-22 12:00:00|629.07|620.27|631.31|622.51|633.58|624.78|626.24|617.44|6275
1679490000000|2023-03-22 13:00:00|631.35|622.55|632.18|623.38|635.98|627.18|629.02|620.22|6087
1679493600000|2023-03-22 14:00:00|632.13|623.33|636.77|627.97|640.72|631.92|631.94|623.14|5967
1679497200000|2023-03-22 15:00:00|636.75|627.95|634.43|625.63|643.18|634.38|631.85|623.05|7144
1679500800000|2023-03-22 16:00:00|634.46|625.66|629.25|620.45|636.09|627.29|627.45|618.65|6338
1679504400000|2023-03-22 17:00:00|629.22|620.42|624.73|615.93|629.56|620.76|619.03|610.23|6624
1679508000000|2023-03-22 18:00:00|624.79|615.99|629.84|621.04|638.04|629.24|614.93|606.13|8345
1679511600000|2023-03-22 19:00:00|629.78|620.98|599.83|591.03|630.14|621.34|596.15|587.35|8503
1679515200000|2023-03-22 20:00:00|599.84|591.04|608.82|600.02|609.63|600.83|596.45|587.65|6412
1679518800000|2023-03-22 21:00:00|608.8|600|605.61|596.81|610.19|601.39|605.35|596.55|4867
1679522400000|2023-03-22 22:00:00|605.59|596.79|608.44|599.64|608.99|600.19|603.69|594.89|4786
1679526000000|2023-03-22 23:00:00|608.43|599.63|609.77|600.97|610.83|602.03|607.89|599.09|4469
1679529600000|2023-03-23 00:00:00|609.78|600.98|610.24|601.44|614.52|605.72|607.55|598.75|5413
1679533200000|2023-03-23 01:00:00|610.22|601.42|604.53|595.73|611.07|602.27|604.45|595.65|4133
1679536800000|2023-03-23 02:00:00|604.51|595.71|612.66|603.86|612.99|604.19|603.89|595.09|3506
1679540400000|2023-03-23 03:00:00|612.65|603.85|611.85|603.05|615.26|606.46|611.75|602.95|3055
1679544000000|2023-03-23 04:00:00|611.9|603.1|610.52|601.72|613.17|604.37|609.26|600.46|2814
1679547600000|2023-03-23 05:00:00|610.55|601.75|617.29|608.49|617.81|609.01|610.06|601.26|3092
1679551200000|2023-03-23 06:00:00|617.3|608.5|618.14|609.34|619.86|611.06|616.66|607.86|2762
1679554800000|2023-03-23 07:00:00|618.13|609.33|621.25|612.45|621.61|612.81|617.92|609.12|3439
1679558400000|2023-03-23 08:00:00|621.28|612.48|623.03|614.23|624.33|615.53|621.28|612.48|3604
1679562000000|2023-03-23 09:00:00|623.02|614.22|622.76|613.96|624.03|615.23|620.3|611.5|3887
1679565600000|2023-03-23 10:00:00|621.9|613.1|623.25|614.45|624.4|615.6|621.43|612.63|3974
1679569200000|2023-03-23 11:00:00|623.24|614.44|623.41|614.61|624.06|615.26|619.6|610.8|3885
1679572800000|2023-03-23 12:00:00|623.44|614.64|620.27|611.47|623.6|614.8|620.05|611.25|3869
1679576400000|2023-03-23 13:00:00|620.25|611.45|616.49|607.69|620.58|611.78|614.55|605.75|4528
1679580000000|2023-03-23 14:00:00|616.28|607.48|629.03|620.23|629.19|620.39|614.5|605.7|5465
1679583600000|2023-03-23 15:00:00|629.15|620.35|642.45|633.65|643.75|634.95|628.38|619.58|6852
1679587200000|2023-03-23 16:00:00|642.46|633.66|644.23|635.43|645.51|636.71|639.61|630.81|7269
1679590800000|2023-03-23 17:00:00|644.44|635.64|638.52|629.72|646.58|637.78|637.58|628.78|6851
1679594400000|2023-03-23 18:00:00|638.54|629.74|631.31|622.51|638.91|630.11|628.6|619.8|7033
1679598000000|2023-03-23 19:00:00|631.34|622.54|636.92|628.12|638.37|629.57|628.65|619.85|6550
1679601600000|2023-03-23 20:00:00|636.96|628.16|630.07|621.27|636.96|628.16|627.05|618.25|5428
1679605200000|2023-03-23 21:00:00|630.06|621.26|630.76|621.96|631.12|622.32|626.08|617.28|2751
1679608800000|2023-03-23 22:00:00|630.73|621.93|633.63|624.83|634.52|625.72|630.41|621.61|3036
1679612400000|2023-03-23 23:00:00|633.58|624.78|636.65|627.85|637.29|628.49|633.32|624.52|4011
1679616000000|2023-03-24 00:00:00|636.7|627.9|634.83|626.03|638.33|629.53|634.1|625.3|3992
1679619600000|2023-03-24 01:00:00|634.8|626|636.26|627.46|638.42|629.62|632.88|624.08|3440
1679623200000|2023-03-24 02:00:00|636.15|627.35|635.71|626.91|638.47|629.67|634.26|625.46|3646
1679626800000|2023-03-24 03:00:00|635.68|626.88|632.75|623.95|635.77|626.97|632.69|623.89|3447
1679630400000|2023-03-24 04:00:00|632.85|624.05|630.42|621.62|634.62|625.82|629.75|620.95|3621
1679634000000|2023-03-24 05:00:00|630.3|621.5|634.92|626.12|635.54|626.74|630.25|621.45|3021
1679637600000|2023-03-24 06:00:00|635.02|626.22|634.21|625.41|636.12|627.32|633.55|624.75|2605
1679641200000|2023-03-24 07:00:00|634.05|625.25|636.49|627.69|637.2|628.4|633.85|625.05|2812
1679644800000|2023-03-24 08:00:00|636.64|627.84|623.6|614.8|637.73|628.93|622.55|613.75|6209
1679648400000|2023-03-24 09:00:00|623.62|614.82|616.72|607.92|625.31|616.51|616.23|607.43|5196
1679652000000|2023-03-24 10:00:00|616.71|607.91|618.57|609.77|618.87|610.07|614.85|606.05|5420
1679655600000|2023-03-24 11:00:00|618.56|609.76|613.93|605.13|621.24|612.44|610.53|601.73|3840
1679659200000|2023-03-24 12:00:00|613.8|605|619.07|610.27|622|613.2|612.67|603.87|3202
1679662800000|2023-03-24 13:00:00|618.8|610|615.73|606.93|618.97|610.17|611.91|603.11|2709
1679666400000|2023-03-24 14:00:00|616.25|607.45|613.89|605.09|620.43|611.63|610.05|601.25|7046
1679670000000|2023-03-24 15:00:00|613.9|605.1|611.97|603.17|613.9|605.1|608.25|599.45|6304
1679673600000|2023-03-24 16:00:00|611.99|603.19|613.68|604.88|615.69|606.89|610.35|601.55|5605
1679677200000|2023-03-24 17:00:00|613.69|604.89|605.44|596.64|614.7|605.9|600.45|591.65|7154
1679680800000|2023-03-24 18:00:00|605.35|596.55|608.34|599.54|610.28|601.48|603.56|594.76|5086
1679684400000|2023-03-24 19:00:00|608.35|599.55|612.22|603.42|613.17|604.37|607.55|598.75|4963
1679688000000|2023-03-24 20:00:00|612.15|603.35|604.95|596.15|613.23|604.43|603.44|594.64|4633
1679731200000|2023-03-25 08:00:00|606.63|597.83|605.74|596.94|607.85|599.05|603.75|594.95|3163
1679734800000|2023-03-25 09:00:00|605.8|597|606.06|597.26|606.56|597.76|601.95|593.15|3356
1679738400000|2023-03-25 10:00:00|606.04|597.24|605.96|597.16|607.9|599.1|603.55|594.75|2966
1679742000000|2023-03-25 11:00:00|605.95|597.15|605.85|597.05|607.49|598.69|604.82|596.02|2750
1679745600000|2023-03-25 12:00:00|605.91|597.11|604.85|596.05|606.6|597.8|603.32|594.52|3601
1679749200000|2023-03-25 13:00:00|604.83|596.03|607.68|598.88|608.62|599.82|601.44|592.64|3778
1679752800000|2023-03-25 14:00:00|607.69|598.89|603.04|594.24|608.75|599.95|602.82|594.02|3754
1679756400000|2023-03-25 15:00:00|603.06|594.26|606.32|597.52|608.72|599.92|601.65|592.85|3901
1679760000000|2023-03-25 16:00:00|606.35|597.55|605.8|597|607.79|598.99|605.24|596.44|3163
1679763600000|2023-03-25 17:00:00|605.81|597.01|602.36|593.56|606.24|597.44|600.98|592.18|3945
1679767200000|2023-03-25 18:00:00|602.29|593.49|597.47|588.67|603.12|594.32|597.23|588.43|3676
1679770800000|2023-03-25 19:00:00|597.46|588.66|589.39|580.59|597.46|588.66|587.63|578.83|6101
1679774400000|2023-03-25 20:00:00|589.35|580.55|593.7|584.9|596.21|587.41|588.02|579.22|3706
1679778000000|2023-03-25 21:00:00|593.69|584.89|591.64|582.84|595.38|586.58|590.74|581.94|2208
1679781600000|2023-03-25 22:00:00|591.67|582.87|592.7|583.9|595.57|586.77|591.04|582.24|3025
1679785200000|2023-03-25 23:00:00|592.69|583.89|595.11|586.31|595.25|586.45|591.33|582.53|2397
1679788800000|2023-03-26 00:00:00|595.13|586.33|600.57|591.77|601.13|592.33|592.27|583.47|3121
1679792400000|2023-03-26 01:00:00|600.59|591.79|601.97|593.17|602.94|594.14|598.95|590.15|3236
1679796000000|2023-03-26 02:00:00|601.99|593.19|603.26|594.46|603.67|594.87|601.63|592.83|2594
1679799600000|2023-03-26 03:00:00|603.25|594.45|601.13|592.33|603.7|594.9|599.63|590.83|2769
1679803200000|2023-03-26 04:00:00|601.12|592.32|601.86|593.06|601.94|593.14|600.33|591.53|1525
1679806800000|2023-03-26 05:00:00|601.89|593.09|605.12|596.32|605.34|596.54|599.32|590.52|2613
1679810400000|2023-03-26 06:00:00|605.09|596.29|604.79|595.99|606.47|597.67|603.9|595.1|3190
1679814000000|2023-03-26 07:00:00|604.8|596|604.8|596|605.43|596.63|603.59|594.79|2439
1679817600000|2023-03-26 08:00:00|604.79|595.99|608.72|599.92|611.09|602.29|603.41|594.61|3532
1679821200000|2023-03-26 09:00:00|608.74|599.94|607.79|598.99|610.4|601.6|606.56|597.76|3293
1679824800000|2023-03-26 10:00:00|607.78|598.98|607.84|599.04|608.76|599.96|606.02|597.22|2214
1679828400000|2023-03-26 11:00:00|607.86|599.06|608.95|600.15|609.38|600.58|605.71|596.91|3107
1679832000000|2023-03-26 12:00:00|608.94|600.14|609.43|600.63|610.37|601.57|607.01|598.21|3703
1679835600000|2023-03-26 13:00:00|609.4|600.6|614.31|605.51|614.32|605.52|608.33|599.53|3985
1679839200000|2023-03-26 14:00:00|614.3|605.5|608.41|599.61|615.29|606.49|605.98|597.18|5638
1679842800000|2023-03-26 15:00:00|608.37|599.57|607.14|598.34|609.43|600.63|605.68|596.88|3734
1679846400000|2023-03-26 16:00:00|607.15|598.35|602.9|594.1|608.1|599.3|601.67|592.87|3539
1679850000000|2023-03-26 17:00:00|603|594.2|606.81|598.01|607.22|598.42|602.26|593.46|3671
1679853600000|2023-03-26 18:00:00|606.79|597.99|606.02|597.22|608.47|599.67|604.98|596.18|3151
1679857200000|2023-03-26 19:00:00|606.05|597.25|605.88|597.08|606.97|598.17|605.09|596.29|2510
1679860800000|2023-03-26 20:00:00|605.79|596.99|604.48|595.68|607.4|598.6|602.18|593.38|2953
1679864400000|2023-03-26 21:00:00|604.47|595.67|605.71|596.91|605.72|596.92|603.9|595.1|1845
1679868000000|2023-03-26 22:00:00|605.6|596.8|610.02|601.22|610.32|601.52|604.05|595.25|3350
1679871600000|2023-03-26 23:00:00|610.04|601.24|609.05|600.25|611.45|602.65|608.81|600.01|4072
1679875200000|2023-03-27 00:00:00|609.06|600.26|608.16|599.36|609.91|601.11|606.75|597.95|3678
1679878800000|2023-03-27 01:00:00|608.05|599.25|604.52|595.72|608.97|600.17|603.85|595.05|4132
1679882400000|2023-03-27 02:00:00|604.5|595.7|604.54|595.74|605.93|597.13|602.7|593.9|3299
1679886000000|2023-03-27 03:00:00|604.53|595.73|604.09|595.29|605.73|596.93|603.31|594.51|2890
1679889600000|2023-03-27 04:00:00|604.05|595.25|604.43|595.63|605.42|596.62|603.35|594.55|2490
1679893200000|2023-03-27 05:00:00|604.51|595.71|599.98|591.18|604.67|595.87|598.73|589.93|3552
1679896800000|2023-03-27 06:00:00|599.99|591.19|601.2|592.4|601.8|593|598.25|589.45|3802
1679900400000|2023-03-27 07:00:00|601.15|592.35|600.92|592.12|602.03|593.23|599.14|590.34|3678
1679904000000|2023-03-27 08:00:00|600.93|592.13|601.95|593.15|602.75|593.95|599.15|590.35|3110
1679907600000|2023-03-27 09:00:00|602.05|593.25|603.65|594.85|604.54|595.74|601.05|592.25|3192
1679911200000|2023-03-27 10:00:00|603.7|594.9|604.53|595.73|605.11|596.31|602.24|593.44|2490
1679914800000|2023-03-27 11:00:00|604.48|595.68|606.22|597.42|606.71|597.91|604.15|595.35|3308
1679918400000|2023-03-27 12:00:00|606.23|597.43|608.25|599.45|611.52|602.72|605.58|596.78|4352
1679922000000|2023-03-27 13:00:00|608.39|599.59|611.7|602.9|614.94|606.14|606.25|597.45|5284
1679925600000|2023-03-27 14:00:00|611.69|602.89|595.65|586.85|616|607.2|595.65|586.85|6085
1679929200000|2023-03-27 15:00:00|595.6|586.8|589.4|580.6|595.6|586.8|579.03|570.23|7337
1679932800000|2023-03-27 16:00:00|589.43|580.63|585.65|576.85|594.02|585.22|584.8|576|5648
1679936400000|2023-03-27 17:00:00|585.6|576.8|584.39|575.59|587.62|578.82|583.15|574.35|5214
1679940000000|2023-03-27 18:00:00|584.35|575.55|589.4|580.6|590.18|581.38|584.35|575.55|4342
1679943600000|2023-03-27 19:00:00|589.45|580.65|586.17|577.37|591.95|583.15|585.6|576.8|3504
1679947200000|2023-03-27 20:00:00|586.25|577.45|586.97|578.17|588.56|579.76|583.75|574.95|3705
1679950800000|2023-03-27 21:00:00|586.99|578.19|590.2|581.4|590.7|581.9|586.66|577.86|2206
1679954400000|2023-03-27 22:00:00|590.22|581.42|589.09|580.29|590.7|581.9|588.05|579.25|2283
1679958000000|2023-03-27 23:00:00|589.08|580.28|591.16|582.36|592.38|583.58|588.9|580.1|2249
1679961600000|2023-03-28 00:00:00|591.15|582.35|586.82|578.02|592.45|583.65|585.9|577.1|4621
1679965200000|2023-03-28 01:00:00|586.89|578.09|589.11|580.31|593.37|584.57|583.25|574.45|3942
1679968800000|2023-03-28 02:00:00|589.1|580.3|587.24|578.44|590.98|582.18|586.5|577.7|2353
1679972400000|2023-03-28 03:00:00|587.15|578.35|585.85|577.05|587.95|579.15|584.02|575.22|3405
1679976000000|2023-03-28 04:00:00|585.8|577|589.1|580.3|589.13|580.33|585.15|576.35|2892
1679979600000|2023-03-28 05:00:00|589.05|580.25|590.95|582.15|591|582.2|587.81|579.01|3082
1679983200000|2023-03-28 06:00:00|590.9|582.1|594.05|585.25|596.08|587.28|590.85|582.05|4075
1679986800000|2023-03-28 07:00:00|594.11|585.31|591.43|582.63|595.01|586.21|590.99|582.19|3262
1679990400000|2023-03-28 08:00:00|591.38|582.58|592.57|583.77|593.57|584.77|589.95|581.15|3204
1679994000000|2023-03-28 09:00:00|592.55|583.75|588.68|579.88|593.15|584.35|587.93|579.13|3798
1679997600000|2023-03-28 10:00:00|588.69|579.89|588.57|579.77|590.91|582.11|585.75|576.95|4536
1680001200000|2023-03-28 11:00:00|588.55|579.75|596.4|587.6|597|588.2|588.24|579.44|4317
1680004800000|2023-03-28 12:00:00|596.49|587.69|598.38|589.58|600.12|591.32|596.48|587.68|3352
1680008400000|2023-03-28 13:00:00|598.31|589.51|600.55|591.75|603.6|594.8|595.05|586.25|3437
1680012000000|2023-03-28 14:00:00|600.65|591.85|602.52|593.72|605.01|596.21|599.9|591.1|4012
1680015600000|2023-03-28 15:00:00|602.51|593.71|601.19|592.39|604.05|595.25|599.5|590.7|3307
1680019200000|2023-03-28 16:00:00|601.14|592.34|597.5|588.7|601.87|593.07|596|587.2|2479
1680022800000|2023-03-28 17:00:00|597.45|588.65|597.1|588.3|598.93|590.13|594.9|586.1|2354
1680026400000|2023-03-28 18:00:00|597.05|588.25|608.65|599.85|610.2|601.4|596.93|588.13|2869
1680030000000|2023-03-28 19:00:00|608.7|599.9|613.27|604.47|615.6|606.8|607.91|599.11|4085
1680033600000|2023-03-28 20:00:00|613.35|604.55|610.71|601.91|614.5|605.7|609.58|600.78|2569
1680037200000|2023-03-28 21:00:00|610.74|601.94|607.72|598.92|611.63|602.83|606.51|597.71|2119
1680040800000|2023-03-28 22:00:00|607.7|598.9|610.1|601.3|610.18|601.38|606.65|597.85|1240
1680044400000|2023-03-28 23:00:00|610.05|601.25|610.1|601.3|612.63|603.83|609.8|601|1799
1680048000000|2023-03-29 00:00:00|610.15|601.35|610.26|601.46|613.95|605.15|609.3|600.5|1854
1680051600000|2023-03-29 01:00:00|610.3|601.5|614.1|605.3|615.57|606.77|610.26|601.46|3254
1680055200000|2023-03-29 02:00:00|614.15|605.35|615.45|606.65|618.05|609.25|613.95|605.15|3015
1680058800000|2023-03-29 03:00:00|615.52|606.72|615|606.2|616.17|607.37|613.62|604.82|2651
1680062400000|2023-03-29 04:00:00|615.07|606.27|620.44|611.64|621|612.2|613.95|605.15|4041
1680066000000|2023-03-29 05:00:00|620.4|611.6|620.71|611.91|624.6|615.8|619.7|610.9|4063
1680069600000|2023-03-29 06:00:00|620.73|611.93|627.5|618.7|630.25|621.45|620.06|611.26|4869
1680073200000|2023-03-29 07:00:00|627.6|618.8|626.79|617.99|629.25|620.45|626.68|617.88|2341
1680076800000|2023-03-29 08:00:00|626.85|618.05|630.45|621.65|632.3|623.5|625.75|616.95|4310
1680080400000|2023-03-29 09:00:00|630.4|621.6|628.92|620.12|632.35|623.55|628.54|619.74|2703
1680084000000|2023-03-29 10:00:00|628.93|620.13|629.1|620.3|632.7|623.9|628.05|619.25|2813
1680087600000|2023-03-29 11:00:00|629.07|620.27|631.5|622.7|631.87|623.07|627.45|618.65|2362
1680091200000|2023-03-29 12:00:00|631.55|622.75|628.75|619.95|632.4|623.6|627.1|618.3|3293
1680094800000|2023-03-29 13:00:00|628.72|619.92|625.88|617.08|629.75|620.95|623.8|615|3132
1680098400000|2023-03-29 14:00:00|625.79|616.99|620.98|612.18|627.5|618.7|619.2|610.4|4689
1680102000000|2023-03-29 15:00:00|621|612.2|625.14|616.34|625.8|617|618.66|609.86|3499
1680105600000|2023-03-29 16:00:00|625.15|616.35|620.7|611.9|625.25|616.45|620.4|611.6|3437
1680109200000|2023-03-29 17:00:00|620.65|611.85|624.5|615.7|625.4|616.6|620.55|611.75|3063
1680112800000|2023-03-29 18:00:00|624.53|615.73|623.95|615.15|625.57|616.77|622.35|613.55|3400
1680116400000|2023-03-29 19:00:00|623.9|615.1|624.9|616.1|625.85|617.05|621.78|612.98|2251
1680120000000|2023-03-29 20:00:00|625.09|616.29|623.17|614.37|625.1|616.3|622.13|613.33|2310
1680123600000|2023-03-29 21:00:00|623.18|614.38|621.13|612.33|624.66|615.86|620.93|612.13|1871
1680127200000|2023-03-29 22:00:00|621.2|612.4|622.75|613.95|623.3|614.5|616.3|607.5|3093
1680130800000|2023-03-29 23:00:00|622.76|613.96|622.7|613.9|625.38|616.58|621.45|612.65|2951
1680134400000|2023-03-30 00:00:00|622.73|613.93|619.6|610.8|625.46|616.66|616.9|608.1|3935
1680138000000|2023-03-30 01:00:00|619.57|610.77|620.2|611.4|621.33|612.53|616.2|607.4|3695
1680141600000|2023-03-30 02:00:00|620.17|611.37|629.85|621.05|633.87|625.07|619.59|610.79|6080
1680145200000|2023-03-30 03:00:00|629.75|620.95|621.49|612.69|631.3|622.5|611.6|602.8|6375
1680148800000|2023-03-30 04:00:00|621.51|612.71|624.54|615.74|625.24|616.44|619.77|610.97|4479
1680152400000|2023-03-30 05:00:00|624.49|615.69|622.58|613.78|624.97|616.17|621.08|612.28|4256
1680156000000|2023-03-30 06:00:00|622.59|613.79|620.38|611.58|626.18|617.38|620.2|611.4|4856
1680159600000|2023-03-30 07:00:00|620.49|611.69|623.2|614.4|624.34|615.54|618.73|609.93|4596
1680163200000|2023-03-30 08:00:00|623.25|614.45|619.97|611.17|624|615.2|619.7|610.9|3134
1680166800000|2023-03-30 09:00:00|619.93|611.13|619.33|610.53|619.97|611.17|615.05|606.25|4744
1680170400000|2023-03-30 10:00:00|619.3|610.5|619.85|611.05|619.92|611.12|617.4|608.6|3066
1680174000000|2023-03-30 11:00:00|619.95|611.15|620.8|612|621.57|612.77|619.32|610.52|3219
1680177600000|2023-03-30 12:00:00|620.87|612.07|619.7|610.9|621.15|612.35|617.89|609.09|3847
1680181200000|2023-03-30 13:00:00|619.68|610.88|618.8|610|620.78|611.98|618.1|609.3|3773
1680184800000|2023-03-30 14:00:00|618.85|610.05|619|610.2|620.45|611.65|615.44|606.64|4543
1680188400000|2023-03-30 15:00:00|618.95|610.15|615.62|606.82|620.77|611.97|614.32|605.52|4937
1680192000000|2023-03-30 16:00:00|615.53|606.73|612.45|603.65|615.69|606.89|608.75|599.95|4652
1680195600000|2023-03-30 17:00:00|612.4|603.6|607.75|598.95|613.7|604.9|607.15|598.35|4374
1680199200000|2023-03-30 18:00:00|607.73|598.93|610.62|601.82|610.75|601.95|607.05|598.25|4685
1680202800000|2023-03-30 19:00:00|610.59|601.79|612.42|603.62|613.29|604.49|610.22|601.42|3748
1680206400000|2023-03-30 20:00:00|612.44|603.64|615.49|606.69|616.78|607.98|611.5|602.7|3811
1680210000000|2023-03-30 21:00:00|615.53|606.73|614.33|605.53|616.3|607.5|612.97|604.17|1557
1680213600000|2023-03-30 22:00:00|614.31|605.51|612.59|603.79|616.5|607.7|611|602.2|1641
1680217200000|2023-03-30 23:00:00|612.58|603.78|616.51|607.71|616.9|608.1|611.58|602.78|2089
1680220800000|2023-03-31 00:00:00|616.6|607.8|618.9|610.1|620.35|611.55|614.5|605.7|2296
1680224400000|2023-03-31 01:00:00|618.95|610.15|625.4|616.6|625.53|616.73|618.95|610.15|1981
1680228000000|2023-03-31 02:00:00|625.45|616.65|625.7|616.9|629.4|620.6|624.6|615.8|3482
1680231600000|2023-03-31 03:00:00|625.75|616.95|626.03|617.23|626.95|618.15|623.9|615.1|1613
1680235200000|2023-03-31 04:00:00|626.05|617.25|625.24|616.44|626.08|617.28|623.9|615.1|2035
1680238800000|2023-03-31 05:00:00|625.25|616.45|622.9|614.1|626.8|618|621.65|612.85|3204
1680242400000|2023-03-31 06:00:00|622.95|614.15|625.7|616.9|629.15|620.35|620.8|612|3392
1680246000000|2023-03-31 07:00:00|625.65|616.85|624.12|615.32|625.98|617.18|616.5|607.7|6231
1680249600000|2023-03-31 08:00:00|624.05|615.25|622.51|613.71|631.4|622.6|621.67|612.87|5542
1680253200000|2023-03-31 09:00:00|622.65|613.85|621.05|612.25|624.12|615.32|620.35|611.55|4584
1680256800000|2023-03-31 10:00:00|621.04|612.24|620.55|611.75|623.85|615.05|620.45|611.65|3403
1680260400000|2023-03-31 11:00:00|620.45|611.65|623.27|614.47|624.55|615.75|619.25|610.45|3120
1680264000000|2023-03-31 12:00:00|623.23|614.43|630.23|621.43|630.52|621.72|621.65|612.85|4891
1680267600000|2023-03-31 13:00:00|630.35|621.55|638.3|629.5|638.45|629.65|627.85|619.05|6659
1680271200000|2023-03-31 14:00:00|638.44|629.64|637.32|628.52|640.95|632.15|634.5|625.7|5031
1680274800000|2023-03-31 15:00:00|637.39|628.59|637.3|628.5|641.4|632.6|633.2|624.4|4758
1680278400000|2023-03-31 16:00:00|637.25|628.45|640.32|631.52|642.8|634|635.85|627.05|4346
1680282000000|2023-03-31 17:00:00|640.34|631.54|636.95|628.15|641.1|632.3|635.42|626.62|3618
1680285600000|2023-03-31 18:00:00|636.96|628.16|635.2|626.4|637.05|628.25|634.9|626.1|2480
1680289200000|2023-03-31 19:00:00|635.15|626.35|636.8|628|639.05|630.25|634.55|625.75|3138
1680292800000|2023-03-31 20:00:00|636.81|628.01|635.9|627.1|637.44|628.64|634.18|625.38|2520
1680332400000|2023-04-01 07:00:00|632.35|623.55|631.23|622.43|632.56|623.76|629.3|620.5|2642
1680336000000|2023-04-01 08:00:00|631.22|622.42|627.97|619.17|631.23|622.43|627.83|619.03|2706
1680339600000|2023-04-01 09:00:00|627.96|619.16|630.86|622.06|632.68|623.88|626.92|618.12|2131
1680343200000|2023-04-01 10:00:00|630.82|622.02|634.05|625.25|634.07|625.27|630.42|621.62|1707
1680346800000|2023-04-01 11:00:00|634.06|625.26|631.08|622.28|634.34|625.54|630.46|621.66|2336
1680350400000|2023-04-01 12:00:00|631.06|622.26|632.16|623.36|632.33|623.53|629.56|620.76|2000
1680354000000|2023-04-01 13:00:00|632.14|623.34|633.16|624.36|635.28|626.48|630.88|622.08|2321
1680357600000|2023-04-01 14:00:00|633.17|624.37|628.06|619.26|633.39|624.59|627.66|618.86|2530
1680361200000|2023-04-01 15:00:00|628.07|619.27|630.58|621.78|630.74|621.94|627.72|618.92|2335
1680364800000|2023-04-01 16:00:00|630.52|621.72|625.82|617.02|631.27|622.47|623.81|615.01|2666
1680368400000|2023-04-01 17:00:00|625.88|617.08|628.13|619.33|628.76|619.96|625.36|616.56|2954
1680372000000|2023-04-01 18:00:00|628.17|619.37|630.18|621.38|630.34|621.54|627.61|618.81|2726
1680375600000|2023-04-01 19:00:00|630.24|621.44|631.18|622.38|631.99|623.19|630.04|621.24|2648
1680379200000|2023-04-01 20:00:00|631.2|622.4|635.17|626.37|637.47|628.67|631.04|622.24|3137
1680382800000|2023-04-01 21:00:00|635.18|626.38|635.33|626.53|638.34|629.54|634.46|625.66|2118
1680386400000|2023-04-01 22:00:00|635.42|626.62|638|629.2|638.78|629.98|635.42|626.62|1703
1680390000000|2023-04-01 23:00:00|637.99|629.19|639.05|630.25|641.5|632.7|637.88|629.08|2767
1680393600000|2023-04-02 00:00:00|639.04|630.24|635.79|626.99|642.06|633.26|635.54|626.74|3287
1680397200000|2023-04-02 01:00:00|635.78|626.98|640.1|631.3|642.32|633.52|635.69|626.89|3297
1680400800000|2023-04-02 02:00:00|640.11|631.31|644.55|635.75|647.44|638.64|640.1|631.3|4012
1680404400000|2023-04-02 03:00:00|644.56|635.76|644.4|635.6|644.93|636.13|642.64|633.84|2733
1680408000000|2023-04-02 04:00:00|644.39|635.59|645.14|636.34|647.41|638.61|643.13|634.33|2903
1680411600000|2023-04-02 05:00:00|645.13|636.33|646.36|637.56|649.04|640.24|644.78|635.98|3297
1680415200000|2023-04-02 06:00:00|646.42|637.62|645.71|636.91|647.02|638.22|644.54|635.74|2488
1680418800000|2023-04-02 07:00:00|645.72|636.92|644.73|635.93|646.71|637.91|644.12|635.32|2506
1680422400000|2023-04-02 08:00:00|644.79|635.99|641.66|632.86|645.91|637.11|641.08|632.28|3072
1680426000000|2023-04-02 09:00:00|641.67|632.87|642.22|633.42|644.34|635.54|641.36|632.56|2577
1680429600000|2023-04-02 10:00:00|642.24|633.44|638.93|630.13|642.27|633.47|638.46|629.66|1965
1680433200000|2023-04-02 11:00:00|638.94|630.14|638.74|629.94|640.7|631.9|638.62|629.82|2320
1680436800000|2023-04-02 12:00:00|638.75|629.95|637.82|629.02|639.64|630.84|634.89|626.09|3182
1680440400000|2023-04-02 13:00:00|637.81|629.01|640.01|631.21|643.97|635.17|636.7|627.9|5063
1680444000000|2023-04-02 14:00:00|640|631.2|640.24|631.44|643.34|634.54|638.96|630.16|3106
1680447600000|2023-04-02 15:00:00|640.19|631.39|638.95|630.15|640.52|631.72|631.74|622.94|5576
1680451200000|2023-04-02 16:00:00|638.93|630.13|633.36|624.56|638.93|630.13|632.18|623.38|4500
1680454800000|2023-04-02 17:00:00|633.35|624.55|638.47|629.67|640.46|631.66|633.12|624.32|2874
1680458400000|2023-04-02 18:00:00|638.46|629.66|634.46|625.66|638.76|629.96|634.34|625.54|2613
1680462000000|2023-04-02 19:00:00|634.47|625.67|626.22|617.42|634.76|625.96|622.45|613.65|4457
1680465600000|2023-04-02 20:00:00|626.25|617.45|631.03|622.23|631.38|622.58|625.53|616.73|2613
1680469200000|2023-04-02 21:00:00|630.95|622.15|629.53|620.73|632.93|624.13|628.56|619.76|3794
1680472800000|2023-04-02 22:00:00|629.55|620.75|632.15|623.35|632.65|623.85|625.15|616.35|5585
1680476400000|2023-04-02 23:00:00|632.13|623.33|630.93|622.13|632.85|624.05|630.25|621.45|3929
1680480000000|2023-04-03 00:00:00|630.7|621.9|629.12|620.32|631.37|622.57|626.69|617.89|4195
1680483600000|2023-04-03 01:00:00|629.14|620.34|617.55|608.75|630.7|621.9|613.75|604.95|4752
1680487200000|2023-04-03 02:00:00|617.6|608.8|620.59|611.79|620.95|612.15|616|607.2|5606
1680490800000|2023-04-03 03:00:00|620.6|611.8|622.5|613.7|623.59|614.79|620.58|611.78|4203
1680494400000|2023-04-03 04:00:00|622.4|613.6|623.15|614.35|623.48|614.68|620.92|612.12|3103
1680498000000|2023-04-03 05:00:00|623.15|614.35|622.4|613.6|623.95|615.15|620.55|611.75|3694
1680501600000|2023-04-03 06:00:00|622.39|613.59|626.1|617.3|626.2|617.4|622.3|613.5|3604
1680505200000|2023-04-03 07:00:00|626.12|617.32|629.71|620.91|629.75|620.95|624.9|616.1|3637
1680508800000|2023-04-03 08:00:00|629.75|620.95|641.2|632.4|642.45|633.65|629.65|620.85|5635
1680512400000|2023-04-03 09:00:00|641.29|632.49|642.36|633.56|643.97|635.17|641.29|632.49|2936
1680516000000|2023-04-03 10:00:00|642.38|633.58|638.57|629.77|643.66|634.86|638.57|629.77|3692
1680519600000|2023-04-03 11:00:00|638.59|629.79|638.9|630.1|639.92|631.12|635.17|626.37|4312
1680523200000|2023-04-03 12:00:00|638.89|630.09|639.15|630.35|641|632.2|634.95|626.15|1842
1680526800000|2023-04-03 13:00:00|639.17|630.37|640.23|631.43|643.35|634.55|638.29|629.49|3622
1680530400000|2023-04-03 14:00:00|640.29|631.49|633.35|624.55|641.83|633.03|633.2|624.4|3729
1680534000000|2023-04-03 15:00:00|633.4|624.6|636.85|628.05|637.35|628.55|631.6|622.8|3141
1680537600000|2023-04-03 16:00:00|636.9|628.1|634.8|626|639.15|630.35|634.77|625.97|3437
1680541200000|2023-04-03 17:00:00|634.75|625.95|642.9|634.1|642.9|634.1|633|624.2|3669
1680544800000|2023-04-03 18:00:00|642.85|634.05|652.68|643.88|654.25|645.45|639.3|630.5|6197
1680548400000|2023-04-03 19:00:00|652.64|643.84|649.45|640.65|654.6|645.8|647.8|639|4671
1680552000000|2023-04-03 20:00:00|649.4|640.6|625.2|616.4|650.6|641.8|623.3|614.5|5953
1680555600000|2023-04-03 21:00:00|625.25|616.45|629.9|621.1|631.95|623.15|616.87|608.07|5052
1680559200000|2023-04-03 22:00:00|629.89|621.09|643.89|635.09|644.05|635.25|629.21|620.41|4623
1680562800000|2023-04-03 23:00:00|643.84|635.04|646.25|637.45|648.57|639.77|642.82|634.02|5242
1680566400000|2023-04-04 00:00:00|646.22|637.42|642.5|633.7|648.7|639.9|641.03|632.23|4464
1680570000000|2023-04-04 01:00:00|642.51|633.71|644.13|635.33|644.9|636.1|641.04|632.24|2251
1680573600000|2023-04-04 02:00:00|644.17|635.37|650.05|641.25|650.3|641.5|643.75|634.95|3845
1680577200000|2023-04-04 03:00:00|650.15|641.35|645.43|636.63|652.1|643.3|644.85|636.05|2515
1680580800000|2023-04-04 04:00:00|645.45|636.65|643.1|634.3|648.8|640|642.1|633.3|2675
1680584400000|2023-04-04 05:00:00|643.08|634.28|644.19|635.39|647.3|638.5|642.98|634.18|3232
1680588000000|2023-04-04 06:00:00|644.17|635.37|646.78|637.98|648.45|639.65|642.02|633.22|2865
1680591600000|2023-04-04 07:00:00|646.8|638|645|636.2|647.88|639.08|644.7|635.9|3067
1680595200000|2023-04-04 08:00:00|645.05|636.25|649.15|640.35|649.68|640.88|645|636.2|3419
1680598800000|2023-04-04 09:00:00|649.2|640.4|648.83|640.03|652.01|643.21|646.8|638|3403
1680602400000|2023-04-04 10:00:00|648.8|640|646.92|638.12|650.77|641.97|646.7|637.9|4233
1680606000000|2023-04-04 11:00:00|646.93|638.13|652.87|644.07|654.05|645.25|646.6|637.8|5392
1680609600000|2023-04-04 12:00:00|652.89|644.09|652.25|643.45|656.34|647.54|650.73|641.93|5406
1680613200000|2023-04-04 13:00:00|652.23|643.43|647.35|638.55|654.27|645.47|646.55|637.75|4203
1680616800000|2023-04-04 14:00:00|647.45|638.65|648.32|639.52|653.45|644.65|647.45|638.65|5190
1680620400000|2023-04-04 15:00:00|648.38|639.58|647.64|638.84|650.37|641.57|644.95|636.15|5012
1680624000000|2023-04-04 16:00:00|647.6|638.8|649.4|640.6|650.17|641.37|646.87|638.07|4621
1680627600000|2023-04-04 17:00:00|649.41|640.61|652.99|644.19|653.98|645.18|648.42|639.62|4276
1680631200000|2023-04-04 18:00:00|653.01|644.21|652.15|643.35|653.95|645.15|651.4|642.6|3549
1680634800000|2023-04-04 19:00:00|652.12|643.32|656.1|647.3|656.65|647.85|651.96|643.16|3034
1680638400000|2023-04-04 20:00:00|656.15|647.35|656.65|647.85|657.7|648.9|654.65|645.85|4271
1680642000000|2023-04-04 21:00:00|656.73|647.93|652.12|643.32|656.8|648|650.72|641.92|2661
1680645600000|2023-04-04 22:00:00|652.1|643.3|649.72|640.92|654.1|645.3|649.55|640.75|3006
1680649200000|2023-04-04 23:00:00|649.74|640.94|648.38|639.58|651.3|642.5|644.7|635.9|3889
1680652800000|2023-04-05 00:00:00|648.37|639.57|658.9|650.1|659.86|651.06|644.45|635.65|5444
1680656400000|2023-04-05 01:00:00|658.75|649.95|657.65|648.85|660.19|651.39|656.26|647.46|4559
1680660000000|2023-04-05 02:00:00|657.55|648.75|658.65|649.85|663.08|654.28|657.42|648.62|3730
1680663600000|2023-04-05 03:00:00|658.67|649.87|660.55|651.75|660.7|651.9|656.63|647.83|2939
1680667200000|2023-04-05 04:00:00|660.5|651.7|657.39|648.59|660.65|651.85|657.2|648.4|3319
1680670800000|2023-04-05 05:00:00|657.38|648.58|659.07|650.27|659.75|650.95|657.32|648.52|3435
1680674400000|2023-04-05 06:00:00|659.06|650.26|657.91|649.11|659.89|651.09|657.06|648.26|3370
1680678000000|2023-04-05 07:00:00|657.9|649.1|657.87|649.07|658.31|649.51|655.45|646.65|4385
1680681600000|2023-04-05 08:00:00|657.83|649.03|658.46|649.66|661.11|652.31|656.05|647.25|3883
1680685200000|2023-04-05 09:00:00|658.41|649.61|655.95|647.15|658.76|649.96|655.6|646.8|1490
1680688800000|2023-04-05 10:00:00|655.98|647.18|657.5|648.7|657.95|649.15|655.95|647.15|2553
1680692400000|2023-04-05 11:00:00|657.55|648.75|654.37|645.57|658.25|649.45|653.22|644.42|2996
1680696000000|2023-04-05 12:00:00|654.41|645.61|653.6|644.8|656.95|648.15|647.55|638.75|5477
1680699600000|2023-04-05 13:00:00|653.55|644.75|649.57|640.77|654.62|645.82|648.1|639.3|5020
1680703200000|2023-04-05 14:00:00|649.6|640.8|642.67|633.87|650.52|641.72|642.35|633.55|5623
1680706800000|2023-04-05 15:00:00|642.66|633.86|642.28|633.48|644.15|635.35|636.7|627.9|5396
1680710400000|2023-04-05 16:00:00|642.29|633.49|638.46|629.66|642.35|633.55|637.2|628.4|4905
1680714000000|2023-04-05 17:00:00|638.5|629.7|639.55|630.75|642.38|633.58|637.18|628.38|4273
1680717600000|2023-04-05 18:00:00|639.57|630.77|640.96|632.16|641.7|632.9|637.17|628.37|3206
1680721200000|2023-04-05 19:00:00|640.91|632.11|643.4|634.6|645.25|636.45|637.85|629.05|4338
1680724800000|2023-04-05 20:00:00|643.41|634.61|643.58|634.78|645.22|636.42|642.23|633.43|2243
1680728400000|2023-04-05 21:00:00|643.59|634.79|643.22|634.42|644|635.2|642.13|633.33|1634
1680732000000|2023-04-05 22:00:00|643.14|634.34|644.75|635.95|645.35|636.55|642.02|633.22|1881
1680735600000|2023-04-05 23:00:00|644.8|636|645.05|636.25|645.95|637.15|642.87|634.07|2411
1680739200000|2023-04-06 00:00:00|644.95|636.15|639.75|630.95|645.65|636.85|638.6|629.8|4630
1680742800000|2023-04-06 01:00:00|639.84|631.04|641.35|632.55|641.65|632.85|633.53|624.73|3914
1680746400000|2023-04-06 02:00:00|641.28|632.48|642|633.2|643.55|634.75|640.05|631.25|2509
1680750000000|2023-04-06 03:00:00|641.99|633.19|645.1|636.3|645.85|637.05|641.15|632.35|2725
1680753600000|2023-04-06 04:00:00|645.05|636.25|642.39|633.59|645.27|636.47|642.1|633.3|2398
1680757200000|2023-04-06 05:00:00|642.4|633.6|641.51|632.71|642.65|633.85|639.6|630.8|3196
1680760800000|2023-04-06 06:00:00|641.5|632.7|642|633.2|642.75|633.95|639.89|631.09|2896
1680764400000|2023-04-06 07:00:00|642.05|633.25|635.12|626.32|642.45|633.65|634.1|625.3|3058
1680768000000|2023-04-06 08:00:00|635.11|626.31|637.1|628.3|637.36|628.56|632.99|624.19|3477
1680771600000|2023-04-06 09:00:00|637.09|628.29|633.75|624.95|637.82|629.02|633.7|624.9|2617
1680775200000|2023-04-06 10:00:00|633.65|624.85|632.86|624.06|634.87|626.07|630.1|621.3|4925
1680778800000|2023-04-06 11:00:00|632.85|624.05|636.86|628.06|637.1|628.3|632.15|623.35|3022
1680782400000|2023-04-06 12:00:00|636.82|628.02|642.18|633.38|645.76|636.96|635.73|626.93|4576
1680786000000|2023-04-06 13:00:00|642.25|633.45|642.27|633.47|642.59|633.79|636.35|627.55|4899
1680789600000|2023-04-06 14:00:00|642.14|633.34|640.2|631.4|646.05|637.25|639.29|630.49|3505
1680793200000|2023-04-06 15:00:00|640.15|631.35|640.13|631.33|643.15|634.35|639.5|630.7|2609
1680796800000|2023-04-06 16:00:00|640.15|631.35|639.15|630.35|642.35|633.55|638.5|629.7|1975
1680800400000|2023-04-06 17:00:00|639.22|630.42|639.05|630.25|641.35|632.55|638.48|629.68|2843
1680804000000|2023-04-06 18:00:00|639.15|630.35|635.75|626.95|639.15|630.35|635.65|626.85|2912
1680807600000|2023-04-06 19:00:00|635.7|626.9|637.55|628.75|638.85|630.05|634.8|626|2718
1680811200000|2023-04-06 20:00:00|637.5|628.7|633.54|624.74|639.65|630.85|633.15|624.35|3703
1680814800000|2023-04-06 21:00:00|633.58|624.78|634.9|626.1|637.19|628.39|632.78|623.98|1848
1680818400000|2023-04-06 22:00:00|634.87|626.07|633.4|624.6|635.75|626.95|632.21|623.41|2886
1680822000000|2023-04-06 23:00:00|633.3|624.5|632.6|623.8|635.24|626.44|631.08|622.28|2475
1680825600000|2023-04-07 00:00:00|632.55|623.75|635.35|626.55|636.25|627.45|631.08|622.28|2441
1680829200000|2023-04-07 01:00:00|635.3|626.5|632.25|623.45|636.2|627.4|632.25|623.45|1739
1680832800000|2023-04-07 02:00:00|632.31|623.51|627.85|619.05|633.65|624.85|625.75|616.95|3501
1680836400000|2023-04-07 03:00:00|627.82|619.02|627.84|619.04|629.25|620.45|626.05|617.25|1947
1680840000000|2023-04-07 04:00:00|627.85|619.05|628.85|620.05|630.15|621.35|627.06|618.26|1714
1680843600000|2023-04-07 05:00:00|628.9|620.1|625.45|616.65|629.15|620.35|623.7|614.9|3146
1680847200000|2023-04-07 06:00:00|625.35|616.55|622.9|614.1|625.95|617.15|619.95|611.15|3177
1680850800000|2023-04-07 07:00:00|622.8|614|620.55|611.75|624.15|615.35|618.75|609.95|3511
1680854400000|2023-04-07 08:00:00|620.45|611.65|619.47|610.67|622.55|613.75|618.45|609.65|2957
1680858000000|2023-04-07 09:00:00|619.4|610.6|620.85|612.05|621.05|612.25|617.85|609.05|2110
1680861600000|2023-04-07 10:00:00|620.8|612|622.65|613.85|626.15|617.35|620.25|611.45|2400
1680865200000|2023-04-07 11:00:00|622.69|613.89|620.45|611.65|622.75|613.95|618.35|609.55|2805
1680868800000|2023-04-07 12:00:00|620.4|611.6|621.75|612.95|624.45|615.65|618.25|609.45|4864
1680872400000|2023-04-07 13:00:00|621.7|612.9|623.28|614.48|623.96|615.16|620.45|611.65|2502
1680876000000|2023-04-07 14:00:00|623.25|614.45|624.77|615.97|625.46|616.66|622.27|613.47|2230
1680879600000|2023-04-07 15:00:00|624.82|616.02|624.79|615.99|626.42|617.62|624.11|615.31|1990
1680883200000|2023-04-07 16:00:00|624.8|616|622.12|613.32|626.34|617.54|621.62|612.82|1649
1680886800000|2023-04-07 17:00:00|622.13|613.33|622.35|613.55|623.6|614.8|621.84|613.04|1749
1680890400000|2023-04-07 18:00:00|622.34|613.54|621.02|612.22|623.43|614.63|620.43|611.63|1548
1680894000000|2023-04-07 19:00:00|621.01|612.21|621.81|613.01|621.84|613.04|619.64|610.84|1298
1680897600000|2023-04-07 20:00:00|621.82|613.02|619.23|610.43|622.02|613.22|618.76|609.96|1190
1680937200000|2023-04-08 07:00:00|625.97|617.17|624.81|616.01|626.12|617.32|624.25|615.45|1557
1680940800000|2023-04-08 08:00:00|624.8|616|622.56|613.76|625.61|616.81|622.51|613.71|1993
1680944400000|2023-04-08 09:00:00|622.53|613.73|623.05|614.25|624.2|615.4|622.06|613.26|1789
1680948000000|2023-04-08 10:00:00|623.1|614.3|624.55|615.75|624.59|615.79|622.23|613.43|1906
1680951600000|2023-04-08 11:00:00|624.54|615.74|623.57|614.77|624.55|615.75|622.7|613.9|1508
1680955200000|2023-04-08 12:00:00|623.65|614.85|623.24|614.44|624.03|615.23|622.24|613.44|1361
1680958800000|2023-04-08 13:00:00|623.15|614.35|624.27|615.47|624.47|615.67|623.09|614.29|1493
1680962400000|2023-04-08 14:00:00|624.24|615.44|625.19|616.39|626.7|617.9|624.15|615.35|1541
1680966000000|2023-04-08 15:00:00|625.21|616.41|625.01|616.21|626.36|617.56|624.95|616.15|1134
1680969600000|2023-04-08 16:00:00|625.02|616.22|622.94|614.14|625.49|616.69|622.32|613.52|1269
1680973200000|2023-04-08 17:00:00|622.95|614.15|619.54|610.74|624.57|615.77|618.72|609.92|2135
1680976800000|2023-04-08 18:00:00|619.51|610.71|616.15|607.35|622.02|613.22|613.65|604.85|2944
1680980400000|2023-04-08 19:00:00|616.17|607.37|617.4|608.6|618.56|609.76|613.95|605.15|2349
1680984000000|2023-04-08 20:00:00|617.36|608.56|617.39|608.59|619.18|610.38|617.12|608.32|1446
1680987600000|2023-04-08 21:00:00|617.44|608.64|618.01|609.21|619.09|610.29|616.63|607.83|1947
1680991200000|2023-04-08 22:00:00|618.04|609.24|618.05|609.25|618.52|609.72|614.98|606.18|1913
1680994800000|2023-04-08 23:00:00|618.06|609.26|617.39|608.59|619.52|610.72|617.14|608.34|1508
1680998400000|2023-04-09 00:00:00|617.42|608.62|620.32|611.52|620.67|611.87|617.34|608.54|1590
1681002000000|2023-04-09 01:00:00|620.23|611.43|626.58|617.78|628.5|619.7|620.17|611.37|2444
1681005600000|2023-04-09 02:00:00|626.63|617.83|624.44|615.64|627.46|618.66|623.84|615.04|1849
1681009200000|2023-04-09 03:00:00|624.45|615.65|621.7|612.9|624.57|615.77|621.64|612.84|1386
1681012800000|2023-04-09 04:00:00|621.69|612.89|622.89|614.09|623.78|614.98|621.64|612.84|1360
1681016400000|2023-04-09 05:00:00|622.84|614.04|621.74|612.94|624.06|615.26|621.48|612.68|1292
1681020000000|2023-04-09 06:00:00|621.73|612.93|616.67|607.87|621.83|613.03|616.36|607.56|3575
1681023600000|2023-04-09 07:00:00|616.65|607.85|617.48|608.68|618.28|609.48|614.58|605.78|1752
1681027200000|2023-04-09 08:00:00|617.49|608.69|615.97|607.17|618.15|609.35|614.03|605.23|1551
1681030800000|2023-04-09 09:00:00|615.99|607.19|615.51|606.71|616.55|607.75|614.4|605.6|1204
1681034400000|2023-04-09 10:00:00|615.5|606.7|616.56|607.76|617.42|608.62|614.77|605.97|1525
1681038000000|2023-04-09 11:00:00|616.54|607.74|618.06|609.26|618.34|609.54|615.6|606.8|1628
1681041600000|2023-04-09 12:00:00|618|609.2|617.51|608.71|619.53|610.73|617.01|608.21|2325
1681045200000|2023-04-09 13:00:00|617.52|608.72|618.37|609.57|618.56|609.76|615.61|606.81|1470
1681048800000|2023-04-09 14:00:00|618.4|609.6|616.31|607.51|618.79|609.99|614.08|605.28|2552
1681052400000|2023-04-09 15:00:00|616.33|607.53|617.8|609|618.46|609.66|614.65|605.85|1712
1681056000000|2023-04-09 16:00:00|617.81|609.01|618.01|609.21|619.62|610.82|616.86|608.06|1745
1681059600000|2023-04-09 17:00:00|618.02|609.22|616.58|607.78|618.27|609.47|615.1|606.3|2072
1681063200000|2023-04-09 18:00:00|616.59|607.79|620.94|612.14|622|613.2|616.12|607.32|2222
1681066800000|2023-04-09 19:00:00|620.9|612.1|623.89|615.09|625.53|616.73|620.7|611.9|4500
1681070400000|2023-04-09 20:00:00|623.9|615.1|622.43|613.63|624.07|615.27|621.92|613.12|2004
1681074000000|2023-04-09 21:00:00|622.41|613.61|626.76|617.96|627.27|618.47|622.41|613.61|3963
1681077600000|2023-04-09 22:00:00|626.77|617.97|628.5|619.7|630.53|621.73|626.76|617.96|4957
1681081200000|2023-04-09 23:00:00|628.48|619.68|625.45|616.65|628.89|620.09|624.9|616.1|3095
1681084800000|2023-04-10 00:00:00|625.46|616.66|623.87|615.07|627.15|618.35|623.45|614.65|3239
1681088400000|2023-04-10 01:00:00|623.85|615.05|617.41|608.61|623.96|615.16|616.48|607.68|4693
1681092000000|2023-04-10 02:00:00|617.43|608.63|618.69|609.89|620.37|611.57|616.18|607.38|4828
1681095600000|2023-04-10 03:00:00|618.67|609.87|620.47|611.67|621.84|613.04|618.37|609.57|2811
1681099200000|2023-04-10 04:00:00|620.56|611.76|619.75|610.95|621.56|612.76|619.47|610.67|2667
1681102800000|2023-04-10 05:00:00|619.7|610.9|621.77|612.97|622.75|613.95|618.69|609.89|2999
1681106400000|2023-04-10 06:00:00|621.72|612.92|621.95|613.15|622.25|613.45|621.1|612.3|1640
1681110000000|2023-04-10 07:00:00|621.89|613.09|622.35|613.55|622.48|613.68|620.8|612|2536
1681113600000|2023-04-10 08:00:00|622.39|613.59|620.95|612.15|623.28|614.48|620.9|612.1|2871
1681117200000|2023-04-10 09:00:00|620.91|612.11|622.05|613.25|622.15|613.35|620.75|611.95|1710
1681120800000|2023-04-10 10:00:00|622|613.2|622.55|613.75|622.85|614.05|620.85|612.05|1673
1681124400000|2023-04-10 11:00:00|622.45|613.65|621.05|612.25|623.15|614.35|620.65|611.85|2111
1681128000000|2023-04-10 12:00:00|620.9|612.1|619.35|610.55|621.05|612.25|618.45|609.65|2471
1681131600000|2023-04-10 13:00:00|619.25|610.45|617.8|609|620|611.2|616.75|607.95|3079
1681135200000|2023-04-10 14:00:00|617.85|609.05|618.45|609.65|619.6|610.8|616.25|607.45|2906
1681138800000|2023-04-10 15:00:00|618.42|609.62|619.29|610.49|621.56|612.76|618.25|609.45|3391
1681142400000|2023-04-10 16:00:00|619.28|610.48|624.25|615.45|624.85|616.05|616.45|607.65|4962
1681146000000|2023-04-10 17:00:00|624.15|615.35|625.85|617.05|629.99|621.19|624.15|615.35|7150
1681149600000|2023-04-10 18:00:00|625.9|617.1|629.18|620.38|629.32|620.52|625.9|617.1|4762
1681153200000|2023-04-10 19:00:00|629.24|620.44|626.7|617.9|629.82|621.02|625.45|616.65|5252
1681156800000|2023-04-10 20:00:00|626.75|617.95|625.94|617.14|627.23|618.43|622.98|614.18|3256
1681160400000|2023-04-10 21:00:00|625.95|617.15|628.75|619.95|629.94|621.14|625.95|617.15|2031
1681164000000|2023-04-10 22:00:00|628.85|620.05|632.81|624.01|635.65|626.85|628.79|619.99|5534
1681167600000|2023-04-10 23:00:00|632.85|624.05|633.25|624.45|635.66|626.86|631.95|623.15|4965
1681171200000|2023-04-11 00:00:00|633.38|624.58|635.65|626.85|637.39|628.59|632.6|623.8|5056
1681174800000|2023-04-11 01:00:00|635.55|626.75|636.35|627.55|637.75|628.95|632.05|623.25|3889
1681178400000|2023-04-11 02:00:00|636.25|627.45|637.45|628.65|638.65|629.85|634.85|626.05|6258
1681182000000|2023-04-11 03:00:00|637.25|628.45|637.9|629.1|638.75|629.95|633.55|624.75|5539
1681185600000|2023-04-11 04:00:00|637.95|629.15|639.65|630.85|639.75|630.95|635.77|626.97|4389
1681189200000|2023-04-11 05:00:00|639.68|630.88|637.05|628.25|641.95|633.15|635.68|626.88|4712
1681192800000|2023-04-11 06:00:00|637.1|628.3|645.17|636.37|645.82|637.02|636.95|628.15|4616
1681196400000|2023-04-11 07:00:00|645.15|636.35|649.15|640.35|651.42|642.62|644.42|635.62|5559
1681200000000|2023-04-11 08:00:00|649.05|640.25|644.95|636.15|649.65|640.85|643.6|634.8|4222
1681203600000|2023-04-11 09:00:00|645.05|636.25|647.91|639.11|647.95|639.15|642.93|634.13|4744
1681207200000|2023-04-11 10:00:00|647.95|639.15|646.47|637.67|648.44|639.64|646.19|637.39|4089
1681210800000|2023-04-11 11:00:00|646.43|637.63|646.03|637.23|646.57|637.77|644.67|635.87|3533
1681214400000|2023-04-11 12:00:00|646.02|637.22|647.12|638.32|648.27|639.47|643.55|634.75|5478
1681218000000|2023-04-11 13:00:00|647.09|638.29|649.87|641.07|651.04|642.24|646.8|638|5451
1681221600000|2023-04-11 14:00:00|649.75|640.95|646.79|637.99|652.42|643.62|645.13|636.33|6376
1681225200000|2023-04-11 15:00:00|646.8|638|648.22|639.42|649.98|641.18|645.93|637.13|4460
1681228800000|2023-04-11 16:00:00|648.24|639.44|645.7|636.9|648.5|639.7|643.35|634.55|5086
1681232400000|2023-04-11 17:00:00|645.6|636.8|649.36|640.56|652.05|643.25|644.21|635.41|4557
1681236000000|2023-04-11 18:00:00|649.31|640.51|649.75|640.95|650.91|642.11|648.39|639.59|4218
1681239600000|2023-04-11 19:00:00|649.65|640.85|646.5|637.7|653.55|644.75|646.15|637.35|5921
1681243200000|2023-04-11 20:00:00|646.53|637.73|646.97|638.17|648.58|639.78|644.05|635.25|4557
1681246800000|2023-04-11 21:00:00|646.98|638.18|646.2|637.4|647.42|638.62|645.44|636.64|1884
1681250400000|2023-04-11 22:00:00|646.22|637.42|647.35|638.55|648.24|639.44|645.66|636.86|2879
1681254000000|2023-04-11 23:00:00|647.34|638.54|645.99|637.19|648.09|639.29|644.81|636.01|2806
1681257600000|2023-04-12 00:00:00|645.94|637.14|644.63|635.83|651.25|642.45|643.21|634.41|4761
1681261200000|2023-04-12 01:00:00|644.58|635.78|638.78|629.98|646.75|637.95|637.95|629.15|5376
1681264800000|2023-04-12 02:00:00|638.85|630.05|628.8|620|638.95|630.15|625.75|616.95|7700
1681268400000|2023-04-12 03:00:00|628.79|619.99|629.25|620.45|629.63|620.83|626.43|617.63|4640
1681272000000|2023-04-12 04:00:00|629.26|620.46|630.46|621.66|630.46|621.66|627.15|618.35|3713
1681275600000|2023-04-12 05:00:00|630.48|621.68|629.18|620.38|631.28|622.48|628.23|619.43|2936
1681279200000|2023-04-12 06:00:00|629.15|620.35|632.59|623.79|632.62|623.82|628.89|620.09|3006
1681282800000|2023-04-12 07:00:00|632.57|623.77|634.06|625.26|637.01|628.21|632.16|623.36|3581
1681286400000|2023-04-12 08:00:00|634.07|625.27|631.6|622.8|635.07|626.27|631.55|622.75|4000
1681290000000|2023-04-12 09:00:00|631.65|622.85|631.36|622.56|633.06|624.26|630.85|622.05|3022
1681293600000|2023-04-12 10:00:00|631.4|622.6|632.75|623.95|633.82|625.02|630.85|622.05|4059
1681297200000|2023-04-12 11:00:00|632.87|624.07|632.45|623.65|633.14|624.34|630.85|622.05|2535
1681300800000|2023-04-12 12:00:00|632.44|623.64|637.99|629.19|642.54|633.74|630.31|621.51|6798
1681304400000|2023-04-12 13:00:00|637.92|629.12|639.52|630.72|646.65|637.85|636.6|627.8|7546
1681308000000|2023-04-12 14:00:00|639.54|630.74|643.3|634.5|648.49|639.69|638.8|630|7406
1681311600000|2023-04-12 15:00:00|643.25|634.45|643.97|635.17|646.53|637.73|636.95|628.15|7227
1681315200000|2023-04-12 16:00:00|644.01|635.21|643.75|634.95|647.24|638.44|642.65|633.85|5699
1681318800000|2023-04-12 17:00:00|643.76|634.96|644.97|636.17|647.74|638.94|643.76|634.96|5065
1681322400000|2023-04-12 18:00:00|644.94|636.14|640.45|631.65|647.01|638.21|640.05|631.25|6437
1681326000000|2023-04-12 19:00:00|640.5|631.7|639.67|630.87|642.2|633.4|636.43|627.63|6228
1681329600000|2023-04-12 20:00:00|639.73|630.93|643.22|634.42|643.83|635.03|639.73|630.93|3898
1681333200000|2023-04-12 21:00:00|643.23|634.43|644.28|635.48|644.36|635.56|642.51|633.71|2106
1681336800000|2023-04-12 22:00:00|644.27|635.47|642.31|633.51|645.41|636.61|642|633.2|4536
1681340400000|2023-04-12 23:00:00|642.36|633.56|644.94|636.14|646.64|637.84|641.8|633|4134
1681344000000|2023-04-13 00:00:00|644.97|636.17|642.55|633.75|646.11|637.31|641.93|633.13|4029
1681347600000|2023-04-13 01:00:00|642.65|633.85|643.11|634.31|643.9|635.1|639.35|630.55|4570
1681351200000|2023-04-13 02:00:00|643.09|634.29|642.75|633.95|643.99|635.19|640.45|631.65|3647
1681354800000|2023-04-13 03:00:00|642.78|633.98|645.43|636.63|645.78|636.98|642.43|633.63|3881
1681358400000|2023-04-13 04:00:00|645.48|636.68|645.94|637.14|646.93|638.13|644.25|635.45|2972
1681362000000|2023-04-13 05:00:00|645.85|637.05|646.12|637.32|647.29|638.49|644.65|635.85|2714
1681365600000|2023-04-13 06:00:00|646.11|637.31|643.55|634.75|647.04|638.24|643.45|634.65|3537
1681369200000|2023-04-13 07:00:00|643.61|634.81|645.79|636.99|646.75|637.95|642.6|633.8|3671
1681372800000|2023-04-13 08:00:00|645.62|636.82|649.9|641.1|651.45|642.65|643.74|634.94|7422
1681376400000|2023-04-13 09:00:00|649.84|641.04|650.81|642.01|653.24|644.44|649.74|640.94|7019
1681380000000|2023-04-13 10:00:00|650.91|642.11|651.58|642.78|652.97|644.17|649.33|640.53|5663
1681383600000|2023-04-13 11:00:00|651.55|642.75|650.85|642.05|652.99|644.19|650.45|641.65|5022
1681387200000|2023-04-13 12:00:00|650.84|642.04|657.37|648.57|658.58|649.78|650.8|642|6535
1681390800000|2023-04-13 13:00:00|657.38|648.58|655.49|646.69|658.74|649.94|654.85|646.05|5418
1681394400000|2023-04-13 14:00:00|655.44|646.64|658.91|650.11|659.35|650.55|653.55|644.75|4903
1681398000000|2023-04-13 15:00:00|658.9|650.1|660.63|651.83|662.56|653.76|657.45|648.65|6309
1681401600000|2023-04-13 16:00:00|660.65|651.85|659.25|650.45|662.27|653.47|658.02|649.22|4954
1681405200000|2023-04-13 17:00:00|659.3|650.5|664.55|655.75|666.36|657.56|659.1|650.3|4405
1681408800000|2023-04-13 18:00:00|664.35|655.55|664|655.2|666.15|657.35|662.45|653.65|4625
1681412400000|2023-04-13 19:00:00|664.04|655.24|663.2|654.4|665.89|657.09|662.45|653.65|3612
1681416000000|2023-04-13 20:00:00|663.36|654.56|659.42|650.62|664.04|655.24|658.96|650.16|4048
1681419600000|2023-04-13 21:00:00|659.46|650.66|662.57|653.77|662.78|653.98|658.42|649.62|1988
1681423200000|2023-04-13 22:00:00|662.58|653.78|664.8|656|666.08|657.28|662.25|653.45|3494
1681426800000|2023-04-13 23:00:00|664.76|655.96|668.08|659.28|669.69|660.89|664.68|655.88|3510
1681430400000|2023-04-14 00:00:00|668.05|659.25|682.92|674.12|683.4|674.6|667.47|658.67|6797
1681434000000|2023-04-14 01:00:00|682.82|674.02|680.43|671.63|688.82|680.02|680.05|671.25|7355
1681437600000|2023-04-14 02:00:00|680.35|671.55|680.4|671.6|685.09|676.29|678.9|670.1|5928
1681441200000|2023-04-14 03:00:00|680.37|671.57|683.13|674.33|685.37|676.57|679.69|670.89|4644
1681444800000|2023-04-14 04:00:00|683.12|674.32|683.15|674.35|688.64|679.84|682.34|673.54|5244
1681448400000|2023-04-14 05:00:00|683.1|674.3|682.54|673.74|683.89|675.09|680.73|671.93|5981
1681452000000|2023-04-14 06:00:00|682.52|673.72|684.9|676.1|685.65|676.85|681.1|672.3|5462
1681455600000|2023-04-14 07:00:00|684.85|676.05|677.69|668.89|685.25|676.45|676.18|667.38|5759
1681459200000|2023-04-14 08:00:00|677.74|668.94|679.24|670.44|681.35|672.55|677.4|668.6|4387
1681462800000|2023-04-14 09:00:00|679.25|670.45|679.8|671|680.28|671.48|676.96|668.16|3013
1681466400000|2023-04-14 10:00:00|679.83|671.03|680.57|671.77|682.26|673.46|679.5|670.7|3872
1681470000000|2023-04-14 11:00:00|680.63|671.83|681.8|673|682.68|673.88|679.05|670.25|3377
1681473600000|2023-04-14 12:00:00|681.85|673.05|670.81|662.01|681.85|673.05|669.85|661.05|5891
1681477200000|2023-04-14 13:00:00|670.79|661.99|676.15|667.35|677.08|668.28|670.6|661.8|5256
1681480800000|2023-04-14 14:00:00|676.25|667.45|670.65|661.85|677.05|668.25|669.43|660.63|6509
1681484400000|2023-04-14 15:00:00|670.62|661.82|660.31|651.51|671.23|662.43|658.95|650.15|7658
1681488000000|2023-04-14 16:00:00|660.29|651.49|664.17|655.37|664.38|655.58|658.4|649.6|6516
1681491600000|2023-04-14 17:00:00|664.15|655.35|669.54|660.74|670.62|661.82|663.35|654.55|6013
1681495200000|2023-04-14 18:00:00|669.53|660.73|675.19|666.39|675.45|666.65|668.82|660.02|6457
1681498800000|2023-04-14 19:00:00|675.2|666.4|679.19|670.39|680.43|671.63|673.2|664.4|5279
1681502400000|2023-04-14 20:00:00|679.14|670.34|676.75|667.95|680.79|671.99|676.17|667.37|5292
1681542000000|2023-04-15 07:00:00|670.23|661.43|674.32|665.52|676.07|667.27|670.23|661.43|2154
1681545600000|2023-04-15 08:00:00|674.25|665.45|675.55|666.75|677.35|668.55|673.2|664.4|2849
1681549200000|2023-04-15 09:00:00|675.68|666.88|681.34|672.54|683.41|674.61|675.64|666.84|3550
1681552800000|2023-04-15 10:00:00|681.33|672.53|681.94|673.14|682.41|673.61|679.63|670.83|2553
1681556400000|2023-04-15 11:00:00|681.93|673.13|681.59|672.79|682.41|673.61|680.29|671.49|2824
1681560000000|2023-04-15 12:00:00|681.58|672.78|684.53|675.73|685.52|676.72|680.13|671.33|2757
1681563600000|2023-04-15 13:00:00|684.5|675.7|678.57|669.77|686.28|677.48|677.31|668.51|3885
1681567200000|2023-04-15 14:00:00|678.58|669.78|681.96|673.16|683.54|674.74|676.74|667.94|2861
1681570800000|2023-04-15 15:00:00|681.95|673.15|680.96|672.16|684.52|675.72|680.85|672.05|3041
1681574400000|2023-04-15 16:00:00|680.94|672.14|686.97|678.17|687.96|679.16|680.37|671.57|4709
1681578000000|2023-04-15 17:00:00|686.98|678.18|683.66|674.86|691.53|682.73|682.37|673.57|5760
1681581600000|2023-04-15 18:00:00|683.63|674.83|686.57|677.77|688.13|679.33|683.07|674.27|3485
1681585200000|2023-04-15 19:00:00|686.56|677.76|683.09|674.29|686.59|677.79|678.69|669.89|3808
1681588800000|2023-04-15 20:00:00|683.08|674.28|680.08|671.28|683.87|675.07|679.62|670.82|2995
1681592400000|2023-04-15 21:00:00|680.14|671.34|680.48|671.68|681.97|673.17|677.96|669.16|2715
1681596000000|2023-04-15 22:00:00|680.51|671.71|683.38|674.58|683.71|674.91|678.92|670.12|2365
1681599600000|2023-04-15 23:00:00|683.24|674.44|684.91|676.11|687.19|678.39|682.89|674.09|2188
1681603200000|2023-04-16 00:00:00|684.88|676.08|684.74|675.94|687.15|678.35|683.47|674.67|2909
1681606800000|2023-04-16 01:00:00|684.73|675.93|682.85|674.05|684.87|676.07|675.7|666.9|4889
1681610400000|2023-04-16 02:00:00|682.87|674.07|683.29|674.49|684.7|675.9|681.37|672.57|2832
1681614000000|2023-04-16 03:00:00|683.28|674.48|679.69|670.89|684.2|675.4|678.54|669.74|2306
1681617600000|2023-04-16 04:00:00|679.63|670.83|683.04|674.24|683.22|674.42|678.79|669.99|2204
1681621200000|2023-04-16 05:00:00|683.03|674.23|683.87|675.07|685.68|676.88|682.07|673.27|1996
1681624800000|2023-04-16 06:00:00|683.93|675.13|681.88|673.08|684.49|675.69|681.53|672.73|2007
1681628400000|2023-04-16 07:00:00|681.87|673.07|682.89|674.09|684.21|675.41|681.87|673.07|2544
1681632000000|2023-04-16 08:00:00|682.9|674.1|682.95|674.15|684.11|675.31|681.25|672.45|2531
1681635600000|2023-04-16 09:00:00|682.93|674.13|677.9|669.1|683.47|674.67|677.73|668.93|3557
1681639200000|2023-04-16 10:00:00|677.91|669.11|676.5|667.7|678.44|669.64|675.36|666.56|2996
1681642800000|2023-04-16 11:00:00|676.49|667.69|673.19|664.39|677.47|668.67|671.99|663.19|3511
1681646400000|2023-04-16 12:00:00|673.16|664.36|677.33|668.53|677.98|669.18|672.53|663.73|2687
1681650000000|2023-04-16 13:00:00|677.36|668.56|676.06|667.26|678.43|669.63|672.72|663.92|3163
1681653600000|2023-04-16 14:00:00|676.04|667.24|679.19|670.39|679.49|670.69|674.2|665.4|3819
1681657200000|2023-04-16 15:00:00|679.23|670.43|681.9|673.1|682.51|673.71|676.87|668.07|3212
1681660800000|2023-04-16 16:00:00|681.91|673.11|682.02|673.22|682.75|673.95|678.02|669.22|3134
1681664400000|2023-04-16 17:00:00|681.94|673.14|680.68|671.88|684.28|675.48|680.59|671.79|3471
1681668000000|2023-04-16 18:00:00|680.71|671.91|688.91|680.11|688.91|680.11|680.68|671.88|2825
1681671600000|2023-04-16 19:00:00|688.96|680.16|684.79|675.99|692.02|683.22|684.28|675.48|5718
1681675200000|2023-04-16 20:00:00|684.78|675.98|687.51|678.71|689.35|680.55|679.13|670.33|5791
1681678800000|2023-04-16 21:00:00|687.54|678.74|690.45|681.65|690.95|682.15|686.3|677.5|3852
1681682400000|2023-04-16 22:00:00|690.65|681.85|690|681.2|691.45|682.65|686.75|677.95|3659
1681686000000|2023-04-16 23:00:00|689.98|681.18|686.81|678.01|690.54|681.74|684.67|675.87|4997
1681689600000|2023-04-17 00:00:00|686.85|678.05|670.01|661.21|687.85|679.05|667.81|659.01|8029
1681693200000|2023-04-17 01:00:00|670.11|661.31|673.65|664.85|676.05|667.25|666.79|657.99|5828
1681696800000|2023-04-17 02:00:00|673.45|664.65|679.6|670.8|680.4|671.6|672.75|663.95|5230
1681700400000|2023-04-17 03:00:00|679.55|670.75|676.65|667.85|680.58|671.78|676.25|667.45|2989
1681704000000|2023-04-17 04:00:00|676.68|667.88|675.77|666.97|677.35|668.55|671.85|663.05|4028
1681707600000|2023-04-17 05:00:00|675.83|667.03|676.75|667.95|676.86|668.06|674.05|665.25|3591
1681711200000|2023-04-17 06:00:00|676.85|668.05|673.9|665.1|678.15|669.35|673.3|664.5|3484
1681714800000|2023-04-17 07:00:00|673.94|665.14|675.15|666.35|678.21|669.41|672.73|663.93|6177
1681718400000|2023-04-17 08:00:00|675.1|666.3|677.23|668.43|677.6|668.8|673.05|664.25|4460
1681722000000|2023-04-17 09:00:00|677.2|668.4|671.81|663.01|677.65|668.85|670.65|661.85|3408
1681725600000|2023-04-17 10:00:00|671.65|662.85|674.85|666.05|675.59|666.79|668.61|659.81|4886
1681729200000|2023-04-17 11:00:00|674.96|666.16|673.55|664.75|675.85|667.05|667.85|659.05|6128
1681732800000|2023-04-17 12:00:00|673.35|664.55|676.98|668.18|678.55|669.75|673.15|664.35|5223
1681736400000|2023-04-17 13:00:00|677.02|668.22|672.69|663.89|678.08|669.28|668.4|659.6|5678
1681740000000|2023-04-17 14:00:00|672.68|663.88|674|665.2|676.75|667.95|670.85|662.05|4205
1681743600000|2023-04-17 15:00:00|674.05|665.25|673.08|664.28|676.06|667.26|669.45|660.65|5508
1681747200000|2023-04-17 16:00:00|673.05|664.25|672.7|663.9|676.75|667.95|671.35|662.55|4674
1681750800000|2023-04-17 17:00:00|672.85|664.05|674.86|666.06|675.55|666.75|672.35|663.55|2875
1681754400000|2023-04-17 18:00:00|674.85|666.05|676.4|667.6|676.95|668.15|674.55|665.75|2954
1681758000000|2023-04-17 19:00:00|676.59|667.79|674.57|665.77|677.25|668.45|673.55|664.75|3122
1681761600000|2023-04-17 20:00:00|674.54|665.74|673.45|664.65|675.36|666.56|672.33|663.53|2277
1681765200000|2023-04-17 21:00:00|673.43|664.63|672.25|663.45|673.65|664.85|670.16|661.36|2244
1681768800000|2023-04-17 22:00:00|672.15|663.35|676.53|667.73|676.87|668.07|671.99|663.19|2253
1681772400000|2023-04-17 23:00:00|676.59|667.79|674.15|665.35|676.94|668.14|672|663.2|2774
1681776000000|2023-04-18 00:00:00|674.34|665.54|671.37|662.57|675.59|666.79|668.73|659.93|3498
1681779600000|2023-04-18 01:00:00|671.32|662.52|672.69|663.89|673.58|664.78|662.35|653.55|6153
1681783200000|2023-04-18 02:00:00|672.66|663.86|675.51|666.71|675.93|667.13|672.4|663.6|4611
1681786800000|2023-04-18 03:00:00|675.5|666.7|675.89|667.09|676.75|667.95|674.25|665.45|3883
1681790400000|2023-04-18 04:00:00|675.88|667.08|680.88|672.08|680.94|672.14|675.12|666.32|5110
1681794000000|2023-04-18 05:00:00|680.83|672.03|681.64|672.84|682.59|673.79|680.55|671.75|6116
1681797600000|2023-04-18 06:00:00|681.59|672.79|686.34|677.54|686.34|677.54|681.52|672.72|6056
1681801200000|2023-04-18 07:00:00|686.19|677.39|688|679.2|688.3|679.5|684.25|675.45|5369
1681804800000|2023-04-18 08:00:00|688.08|679.28|688.26|679.46|690.35|681.55|686.85|678.05|5881
1681808400000|2023-04-18 09:00:00|688.33|679.53|697.03|688.23|700.8|692|688.05|679.25|6002
1681812000000|2023-04-18 10:00:00|697.05|688.25|698.25|689.45|699.1|690.3|694.45|685.65|5166
1681815600000|2023-04-18 11:00:00|698.34|689.54|699.46|690.66|700.55|691.75|696.45|687.65|6459
1681819200000|2023-04-18 12:00:00|699.6|690.8|698.23|689.43|702.8|694|697.15|688.35|7068
1681822800000|2023-04-18 13:00:00|698.22|689.42|698.75|689.95|699.9|691.1|695.25|686.45|6054
1681826400000|2023-04-18 14:00:00|698.7|689.9|694.89|686.09|699.3|690.5|691.8|683|7215
1681830000000|2023-04-18 15:00:00|694.9|686.1|692.35|683.55|696.12|687.32|689.75|680.95|7442
1681833600000|2023-04-18 16:00:00|692.6|683.8|694.05|685.25|697.49|688.69|692.25|683.45|5769
1681837200000|2023-04-18 17:00:00|694|685.2|688.1|679.3|696.6|687.8|687.65|678.85|6472
1681840800000|2023-04-18 18:00:00|688|679.2|690.67|681.87|693.88|685.08|685.57|676.77|6447
1681844400000|2023-04-18 19:00:00|690.68|681.88|690.95|682.15|692.76|683.96|689.35|680.55|4293
1681848000000|2023-04-18 20:00:00|690.9|682.1|694.45|685.65|694.76|685.96|688.38|679.58|4029
1681851600000|2023-04-18 21:00:00|694.43|685.63|694.6|685.8|694.73|685.93|692.52|683.72|1995
1681855200000|2023-04-18 22:00:00|694.65|685.85|695.2|686.4|696|687.2|693.65|684.85|3638
1681858800000|2023-04-18 23:00:00|695.19|686.39|696.1|687.3|697.75|688.95|693.25|684.45|3854
1681862400000|2023-04-19 00:00:00|696.12|687.32|693.1|684.3|696.6|687.8|691.85|683.05|4694
1681866000000|2023-04-19 01:00:00|693.11|684.31|691.9|683.1|694.26|685.46|691.03|682.23|3406
1681869600000|2023-04-19 02:00:00|691.89|683.09|689.2|680.4|692.68|683.88|689.03|680.23|4308
1681873200000|2023-04-19 03:00:00|689.15|680.35|689.01|680.21|690.65|681.85|687.63|678.83|3754
1681876800000|2023-04-19 04:00:00|688.96|680.16|690.1|681.3|691.5|682.7|687.7|678.9|4412
1681880400000|2023-04-19 05:00:00|690.09|681.29|691.08|682.28|692.61|683.81|689.72|680.92|4050
1681884000000|2023-04-19 06:00:00|691.05|682.25|683.95|675.15|694.24|685.44|682.65|673.85|5605
1681887600000|2023-04-19 07:00:00|683.93|675.13|687.08|678.28|687.85|679.05|683.45|674.65|4545
1681891200000|2023-04-19 08:00:00|687.07|678.27|647.29|638.49|687.42|678.62|636.05|627.25|10297
1681894800000|2023-04-19 09:00:00|647.18|638.38|647.72|638.92|649.75|640.95|644.94|636.14|6830
1681898400000|2023-04-19 10:00:00|647.75|638.95|649.95|641.15|651.55|642.75|646.97|638.17|6591
1681902000000|2023-04-19 11:00:00|649.91|641.11|652.05|643.25|652.85|644.05|648.72|639.92|5465
1681905600000|2023-04-19 12:00:00|651.85|643.05|650.84|642.04|651.85|643.05|648.7|639.9|4635
1681909200000|2023-04-19 13:00:00|650.91|642.11|652.57|643.77|652.86|644.06|649.65|640.85|5168
1681912800000|2023-04-19 14:00:00|652.56|643.76|654.59|645.79|658.35|649.55|652.56|643.76|7897
1681916400000|2023-04-19 15:00:00|654.5|645.7|651.29|642.49|655.77|646.97|649.65|640.85|7635
1681920000000|2023-04-19 16:00:00|651.16|642.36|652.38|643.58|654.11|645.31|650.5|641.7|6085
1681923600000|2023-04-19 17:00:00|652.39|643.59|647.95|639.15|652.97|644.17|642.8|634|7778
1681927200000|2023-04-19 18:00:00|648.05|639.25|645.37|636.57|649.49|640.69|642.41|633.61|6195
1681930800000|2023-04-19 19:00:00|645.35|636.55|644.1|635.3|648.82|640.02|643.13|634.33|6470
1681934400000|2023-04-19 20:00:00|643.94|635.14|643.01|634.21|646.61|637.81|642.05|633.25|5293
1681938000000|2023-04-19 21:00:00|643|634.2|642.55|633.75|644.25|635.45|632.28|623.48|6099
1681941600000|2023-04-19 22:00:00|642.65|633.85|641.71|632.91|644.36|635.56|640.25|631.45|5922
1681945200000|2023-04-19 23:00:00|641.81|633.01|635.49|626.69|642.1|633.3|628.7|619.9|7795
1681948800000|2023-04-20 00:00:00|635.4|626.6|642.78|633.98|642.98|634.18|634.2|625.4|5773
1681952400000|2023-04-20 01:00:00|642.79|633.99|644.74|635.94|647.26|638.46|640.34|631.54|5208
1681956000000|2023-04-20 02:00:00|644.73|635.93|637.65|628.85|645.45|636.65|637.18|628.38|5816
1681959600000|2023-04-20 03:00:00|637.73|628.93|644.08|635.28|644.42|635.62|633.7|624.9|6864
1681963200000|2023-04-20 04:00:00|644.09|635.29|645.39|636.59|646.98|638.18|643.01|634.21|6147
1681966800000|2023-04-20 05:00:00|645.4|636.6|644.79|635.99|647.29|638.49|642.05|633.25|4206
1681970400000|2023-04-20 06:00:00|644.84|636.04|645.62|636.82|648.1|639.3|644.45|635.65|3706
1681974000000|2023-04-20 07:00:00|645.57|636.77|644.31|635.51|646.66|637.86|643.78|634.98|3598
1681977600000|2023-04-20 08:00:00|644.3|635.5|645.1|636.3|648.24|639.44|643.63|634.83|3933
1681981200000|2023-04-20 09:00:00|645.08|636.28|645.13|636.33|646.55|637.75|644.53|635.73|1309
1681984800000|2023-04-20 10:00:00|645.18|636.38|643.64|634.84|646.95|638.15|642.22|633.42|1779
1681988400000|2023-04-20 11:00:00|643.6|634.8|638.4|629.6|644.25|635.45|637|628.2|3071
1681992000000|2023-04-20 12:00:00|638.45|629.65|644.99|636.19|646.25|637.45|636.61|627.81|3939
1681995600000|2023-04-20 13:00:00|645.03|636.23|641.3|632.5|645.2|636.4|638.5|629.7|2930
1681999200000|2023-04-20 14:00:00|641.35|632.55|637.3|628.5|642.7|633.9|636.5|627.7|3120
1682002800000|2023-04-20 15:00:00|637.31|628.51|628.45|619.65|637.62|628.82|628.05|619.25|2782
1682006400000|2023-04-20 16:00:00|628.35|619.55|621.02|612.22|628.85|620.05|618.45|609.65|4337
1682010000000|2023-04-20 17:00:00|622.7|613.9|618.6|609.8|625.2|616.4|616.9|608.1|3595
1682013600000|2023-04-20 18:00:00|618.55|609.75|620.13|611.33|622|613.2|614.91|606.11|2955
1682017200000|2023-04-20 19:00:00|620.1|611.3|615.3|606.5|620.15|611.35|612|603.2|3785
1682020800000|2023-04-20 20:00:00|615.25|606.45|616.72|607.92|619.2|610.4|610.78|601.98|1741
1682024400000|2023-04-20 21:00:00|616.68|607.88|614.85|606.05|617.22|608.42|613|604.2|2425
1682028000000|2023-04-20 22:00:00|614.79|605.99|613.77|604.97|618.75|609.95|613.22|604.42|1519
1682031600000|2023-04-20 23:00:00|613.72|604.92|615.5|606.7|616.7|607.9|613.41|604.61|1121
1682035200000|2023-04-21 00:00:00|615.4|606.6|620.21|611.41|621.5|612.7|613.45|604.65|2270
1682038800000|2023-04-21 01:00:00|620.2|611.4|614.45|605.65|621|612.2|614.05|605.25|1605
1682042400000|2023-04-21 02:00:00|614.44|605.64|617.6|608.8|617.75|608.95|613.55|604.75|1318
1682046000000|2023-04-21 03:00:00|617.63|608.83|619.24|610.44|619.65|610.85|617.6|608.8|1471
1682049600000|2023-04-21 04:00:00|619.29|610.49|616.2|607.4|620.48|611.68|616.05|607.25|1356
1682053200000|2023-04-21 05:00:00|616.24|607.44|613.6|604.8|616.42|607.62|613.1|604.3|1371
1682056800000|2023-04-21 06:00:00|613.55|604.75|607.9|599.1|615.69|606.89|604.85|596.05|3368
1682060400000|2023-04-21 07:00:00|607.95|599.15|616.43|607.63|616.6|607.8|607.13|598.33|2270
1682064000000|2023-04-21 08:00:00|616.44|607.64|611.91|603.11|617.85|609.05|611.5|602.7|1942
1682067600000|2023-04-21 09:00:00|611.96|603.16|613.08|604.28|614.3|605.5|610.65|601.85|1289
1682071200000|2023-04-21 10:00:00|613.03|604.23|609.92|601.12|614.7|605.9|608.8|600|1126
1682074800000|2023-04-21 11:00:00|609.93|601.13|609.15|600.35|610.3|601.5|606.86|598.06|1850
1682078400000|2023-04-21 12:00:00|609.1|600.3|611.55|602.75|611.85|603.05|604.1|595.3|1888
1682082000000|2023-04-21 13:00:00|611.65|602.85|608.95|600.15|614.25|605.45|608.41|599.61|1074
1682085600000|2023-04-21 14:00:00|608.75|599.95|609.25|600.45|612.45|603.65|607.4|598.6|1310
1682089200000|2023-04-21 15:00:00|609.39|600.59|606.95|598.15|610.05|601.25|606.42|597.62|1529
1682092800000|2023-04-21 16:00:00|607.05|598.25|604.95|596.15|608.05|599.25|603.86|595.06|1928
1682096400000|2023-04-21 17:00:00|605|596.2|601.1|592.3|605.35|596.55|597.15|588.35|2378
1682100000000|2023-04-21 18:00:00|601.15|592.35|599.05|590.25|602.95|594.15|597.85|589.05|1064
1682103600000|2023-04-21 19:00:00|599.02|590.22|587.05|578.25|599.53|590.73|584.17|575.37|4425
1682107200000|2023-04-21 20:00:00|587|578.2|583.84|575.04|589.2|580.4|583.55|574.75|3588
1682146800000|2023-04-22 07:00:00|595.65|586.85|593.52|584.72|596.26|587.46|592.58|583.78|2118
1682150400000|2023-04-22 08:00:00|593.55|584.75|592.34|583.54|594.79|585.99|591.51|582.71|2090
1682154000000|2023-04-22 09:00:00|592.31|583.51|592.84|584.04|594.39|585.59|592.02|583.22|1219
1682157600000|2023-04-22 10:00:00|592.87|584.07|593.95|585.15|594.29|585.49|591.43|582.63|2166
1682161200000|2023-04-22 11:00:00|593.99|585.19|595.78|586.98|596.52|587.72|593.67|584.87|1597
1682164800000|2023-04-22 12:00:00|595.75|586.95|597.1|588.3|597.18|588.38|594.6|585.8|1659
1682168400000|2023-04-22 13:00:00|597.12|588.32|595.61|586.81|598.19|589.39|594.01|585.21|2779
1682172000000|2023-04-22 14:00:00|595.62|586.82|600.7|591.9|601.85|593.05|595.06|586.26|3371
1682175600000|2023-04-22 15:00:00|600.75|591.95|599.21|590.41|602.24|593.44|597.75|588.95|4127
1682179200000|2023-04-22 16:00:00|599.18|590.38|598.35|589.55|602|593.2|597.35|588.55|4299
1682182800000|2023-04-22 17:00:00|598.15|589.35|601.24|592.44|601.94|593.14|597.65|588.85|3845
1682186400000|2023-04-22 18:00:00|601.21|592.41|599.15|590.35|601.3|592.5|598|589.2|2784
1682190000000|2023-04-22 19:00:00|599.17|590.37|599.45|590.65|600.36|591.56|598.95|590.15|2108
1682193600000|2023-04-22 20:00:00|599.5|590.7|598.35|589.55|600.17|591.37|598.25|589.45|2151
1682197200000|2023-04-22 21:00:00|598.32|589.52|598.85|590.05|598.85|590.05|596.9|588.1|1293
1682200800000|2023-04-22 22:00:00|598.81|590.01|599.7|590.9|600.8|592|597.85|589.05|2245
1682204400000|2023-04-22 23:00:00|599.65|590.85|599.26|590.46|600.2|591.4|598.85|590.05|1081
1682208000000|2023-04-23 00:00:00|599.21|590.41|594.27|585.47|599.31|590.51|589.55|580.75|3158
1682211600000|2023-04-23 01:00:00|594.3|585.5|593.69|584.89|595.57|586.77|592.55|583.75|3222
1682215200000|2023-04-23 02:00:00|593.72|584.92|594.36|585.56|595.23|586.43|592.25|583.45|2678
1682218800000|2023-04-23 03:00:00|594.53|585.73|596.49|587.69|597.45|588.65|594.05|585.25|2060
1682222400000|2023-04-23 04:00:00|596.51|587.71|598|589.2|598.94|590.14|596|587.2|1066
1682226000000|2023-04-23 05:00:00|598.05|589.25|598.84|590.04|599.08|590.28|596.65|587.85|1998
1682229600000|2023-04-23 06:00:00|598.81|590.01|598.7|589.9|599.55|590.75|598.05|589.25|1768
1682233200000|2023-04-23 07:00:00|598.65|589.85|599.87|591.07|600.47|591.67|597.25|588.45|2653
1682236800000|2023-04-23 08:00:00|599.81|591.01|600.1|591.3|601.55|592.75|599.45|590.65|2360
1682240400000|2023-04-23 09:00:00|600.13|591.33|600.25|591.45|601.35|592.55|599.55|590.75|1979
1682244000000|2023-04-23 10:00:00|600.15|591.35|598.35|589.55|600.83|592.03|596.45|587.65|2525
1682247600000|2023-04-23 11:00:00|598.3|589.5|599.95|591.15|599.95|591.15|597.35|588.55|1974
1682251200000|2023-04-23 12:00:00|600.2|591.4|599.1|590.3|601.74|592.94|598.95|590.15|2202
1682254800000|2023-04-23 13:00:00|598.95|590.15|600|591.2|600.2|591.4|597.05|588.25|2520
1682258400000|2023-04-23 14:00:00|599.95|591.15|594.7|585.9|600.25|591.45|593.74|584.94|3213
1682262000000|2023-04-23 15:00:00|594.64|585.84|591.75|582.95|595.62|586.82|588.33|579.53|5038
1682265600000|2023-04-23 16:00:00|591.7|582.9|593.2|584.4|595.97|587.17|587.58|578.78|4311
1682269200000|2023-04-23 17:00:00|593.15|584.35|589.1|580.3|594.25|585.45|589.1|580.3|2490
1682272800000|2023-04-23 18:00:00|589.05|580.25|584|575.2|590.15|581.35|581.16|572.36|5786
1682276400000|2023-04-23 19:00:00|584.05|575.25|587.2|578.4|589.02|580.22|582.65|573.85|4180
1682280000000|2023-04-23 20:00:00|587.06|578.26|590.9|582.1|590.98|582.18|585.12|576.32|3914
1682283600000|2023-04-23 21:00:00|590.92|582.12|591.45|582.65|591.85|583.05|588.16|579.36|1682
1682287200000|2023-04-23 22:00:00|591.5|582.7|594|585.2|594.24|585.44|588.85|580.05|1762
1682290800000|2023-04-23 23:00:00|594.05|585.25|595.2|586.4|600.9|592.1|593.9|585.1|2722
1682294400000|2023-04-24 00:00:00|595.18|586.38|600.8|592|601.13|592.33|590.45|581.65|2994
1682298000000|2023-04-24 01:00:00|600.85|592.05|601.08|592.28|606.36|597.56|599.55|590.75|5712
1682301600000|2023-04-24 02:00:00|601.1|592.3|601|592.2|602.25|593.45|599.25|590.45|2541
1682305200000|2023-04-24 03:00:00|601.05|592.25|602.55|593.75|603.06|594.26|598.7|589.9|1836
1682308800000|2023-04-24 04:00:00|602.5|593.7|604.95|596.15|605.4|596.6|602.05|593.25|2941
1682312400000|2023-04-24 05:00:00|604.9|596.1|601|592.2|605.55|596.75|600.95|592.15|2223
1682316000000|2023-04-24 06:00:00|601.05|592.25|596.25|587.45|602.9|594.1|593.6|584.8|2658
1682319600000|2023-04-24 07:00:00|596.15|587.35|597.15|588.35|599.05|590.25|594.3|585.5|3624
1682323200000|2023-04-24 08:00:00|597.1|588.3|593.05|584.25|599.15|590.35|591.4|582.6|4053
1682326800000|2023-04-24 09:00:00|593.03|584.23|595.5|586.7|596.45|587.65|592.65|583.85|2647
1682330400000|2023-04-24 10:00:00|595.55|586.75|597.65|588.85|599|590.2|595.5|586.7|1948
1682334000000|2023-04-24 11:00:00|597.6|588.8|601.55|592.75|601.55|592.75|597.6|588.8|1567
1682337600000|2023-04-24 12:00:00|601.6|592.8|597.45|588.65|602.15|593.35|596.85|588.05|1461
1682341200000|2023-04-24 13:00:00|597.48|588.68|601.28|592.48|603.2|594.4|596.85|588.05|3258
1682344800000|2023-04-24 14:00:00|601.25|592.45|596.6|587.8|602.75|593.95|592.58|583.78|3854
1682348400000|2023-04-24 15:00:00|596.55|587.75|589.55|580.75|596.6|587.8|588.82|580.02|3035
1682352000000|2023-04-24 16:00:00|589.56|580.76|586.94|578.14|592.85|584.05|585.8|577|4630
1682355600000|2023-04-24 17:00:00|586.95|578.15|595.05|586.25|595.5|586.7|584.2|575.4|5100
1682359200000|2023-04-24 18:00:00|595.09|586.29|596.45|587.65|600.55|591.75|594.53|585.73|2872
1682362800000|2023-04-24 19:00:00|596.5|587.7|597|588.2|598|589.2|595.5|586.7|2178
1682366400000|2023-04-24 20:00:00|597.05|588.25|597.1|588.3|599.25|590.45|595.75|586.95|1342
1682370000000|2023-04-24 21:00:00|597.12|588.32|593.4|584.6|597.54|588.74|593.1|584.3|1396
1682373600000|2023-04-24 22:00:00|593.35|584.55|593.45|584.65|596.05|587.25|593.05|584.25|1600
1682377200000|2023-04-24 23:00:00|593.4|584.6|592.85|584.05|595.35|586.55|592.5|583.7|1217
1682380800000|2023-04-25 00:00:00|592.9|584.1|593.4|584.6|595.05|586.25|591.9|583.1|2627
1682384400000|2023-04-25 01:00:00|593.35|584.55|592.6|583.8|595.8|587|592.15|583.35|1106
1682388000000|2023-04-25 02:00:00|592.55|583.75|591.1|582.3|593.65|584.85|590|581.2|2364
1682391600000|2023-04-25 03:00:00|591.05|582.25|591|582.2|593.15|584.35|589.15|580.35|2387
1682395200000|2023-04-25 04:00:00|590.95|582.15|593.2|584.4|594.25|585.45|589.75|580.95|1674
1682398800000|2023-04-25 05:00:00|593.25|584.45|593.1|584.3|594|585.2|590.4|581.6|1669
1682402400000|2023-04-25 06:00:00|593.15|584.35|589.8|581|593.55|584.75|589.6|580.8|1846
1682406000000|2023-04-25 07:00:00|589.75|580.95|587.65|578.85|591.15|582.35|586.4|577.6|2759
1682409600000|2023-04-25 08:00:00|587.68|578.88|590.65|581.85|591.1|582.3|585.05|576.25|3983
1682413200000|2023-04-25 09:00:00|590.6|581.8|589.45|580.65|591.15|582.35|588.53|579.73|2223
1682416800000|2023-04-25 10:00:00|589.4|580.6|589.45|580.65|590.4|581.6|588.2|579.4|2068
1682420400000|2023-04-25 11:00:00|589.5|580.7|591.05|582.25|592.35|583.55|588.45|579.65|2008
1682424000000|2023-04-25 12:00:00|591.15|582.35|590.95|582.15|591.7|582.9|589.2|580.4|1717
1682427600000|2023-04-25 13:00:00|590.98|582.18|590.6|581.8|593.5|584.7|589.75|580.95|2139
1682431200000|2023-04-25 14:00:00|590.55|581.75|586.05|577.25|592.24|583.44|584.8|576|3157
1682434800000|2023-04-25 15:00:00|585.95|577.15|584.15|575.35|588.95|580.15|582.22|573.42|3898
1682438400000|2023-04-25 16:00:00|584.1|575.3|586.7|577.9|587.3|578.5|582.8|574|2448
1682442000000|2023-04-25 17:00:00|586.65|577.85|590.9|582.1|591.4|582.6|583.75|574.95|3257
1682445600000|2023-04-25 18:00:00|590.93|582.13|589.65|580.85|592.55|583.75|589.5|580.7|3047
1682449200000|2023-04-25 19:00:00|589.6|580.8|588.5|579.7|590.28|581.48|586.1|577.3|1873
1682452800000|2023-04-25 20:00:00|588.55|579.75|599.38|590.58|600.1|591.3|588.3|579.5|3936
1682456400000|2023-04-25 21:00:00|599.39|590.59|604.21|595.41|604.44|595.64|599.39|590.59|3870
1682460000000|2023-04-25 22:00:00|604.26|595.46|602.2|593.4|605.6|596.8|601.2|592.4|2748
1682463600000|2023-04-25 23:00:00|602.17|593.37|604.35|595.55|605.63|596.83|601.85|593.05|3444
1682467200000|2023-04-26 00:00:00|604.5|595.7|601.25|592.45|608.15|599.35|601.15|592.35|3549
1682470800000|2023-04-26 01:00:00|601.3|592.5|602.53|593.73|603.39|594.59|599.95|591.15|2619
1682474400000|2023-04-26 02:00:00|602.54|593.74|602.95|594.15|603.6|594.8|602.46|593.66|1637
1682478000000|2023-04-26 03:00:00|602.98|594.18|604.08|595.28|604.4|595.6|602.03|593.23|2311
1682481600000|2023-04-26 04:00:00|604.1|595.3|606.95|598.15|608.52|599.72|603.95|595.15|2560
1682485200000|2023-04-26 05:00:00|607.05|598.25|607.95|599.15|609.45|600.65|606.45|597.65|2264
1682488800000|2023-04-26 06:00:00|608.05|599.25|608.05|599.25|609.25|600.45|606.25|597.45|2982
1682492400000|2023-04-26 07:00:00|608.12|599.32|606.63|597.83|608.7|599.9|604.68|595.88|2743
1682496000000|2023-04-26 08:00:00|606.6|597.8|612.29|603.49|612.6|603.8|605.95|597.15|4689
1682499600000|2023-04-26 09:00:00|612.25|603.45|612.65|603.85|613.3|604.5|609.05|600.25|3987
1682503200000|2023-04-26 10:00:00|612.7|603.9|614.75|605.95|616.18|607.38|611.4|602.6|5303
1682506800000|2023-04-26 11:00:00|614.79|605.99|612.2|603.4|616.9|608.1|611.85|603.05|3503
1682510400000|2023-04-26 12:00:00|612.16|603.36|624.3|615.5|624.5|615.7|612.05|603.25|6830
1682514000000|2023-04-26 13:00:00|624.31|615.51|623.64|614.84|626.52|617.72|619.95|611.15|6236
1682517600000|2023-04-26 14:00:00|623.6|614.8|622.2|613.4|625.2|616.4|619.25|610.45|5157
1682521200000|2023-04-26 15:00:00|622.25|613.45|624.9|616.1|626.01|617.21|622.2|613.4|3107
1682524800000|2023-04-26 16:00:00|624.95|616.15|623.35|614.55|625.25|616.45|621.6|612.8|2687
1682528400000|2023-04-26 17:00:00|623.4|614.6|618.6|609.8|623.65|614.85|618.35|609.55|3315
1682532000000|2023-04-26 18:00:00|618.7|609.9|618.5|609.7|620.58|611.78|617.85|609.05|3035
1682535600000|2023-04-26 19:00:00|618.53|609.73|580.5|571.7|618.54|609.74|575.4|566.6|8851
1682539200000|2023-04-26 20:00:00|580.78|571.98|585.73|576.93|585.79|576.99|564.65|555.85|10367
1682542800000|2023-04-26 21:00:00|585.69|576.89|591.8|583|592|583.2|579.04|570.24|5763
1682546400000|2023-04-26 22:00:00|591.9|583.1|587.94|579.14|592.65|583.85|584.81|576.01|6384
1682550000000|2023-04-26 23:00:00|587.95|579.15|589.52|580.72|591.02|582.22|587.4|578.6|3853
1682553600000|2023-04-27 00:00:00|589.5|580.7|602.9|594.1|606.16|597.36|587.6|578.8|7748
1682557200000|2023-04-27 01:00:00|602.93|594.13|596.4|587.6|605.8|597|592.1|583.3|6477
1682560800000|2023-04-27 02:00:00|596.3|587.5|597.95|589.15|601.4|592.6|596.15|587.35|4511
1682564400000|2023-04-27 03:00:00|597.9|589.1|595.45|586.65|598.27|589.47|594.2|585.4|3735
1682568000000|2023-04-27 04:00:00|595.4|586.6|600.8|592|601.27|592.47|595.15|586.35|2931
1682571600000|2023-04-27 05:00:00|600.93|592.13|598.83|590.03|602.5|593.7|598.71|589.91|2487
1682575200000|2023-04-27 06:00:00|598.8|590|594.08|585.28|599.53|590.73|589.88|581.08|4278
1682578800000|2023-04-27 07:00:00|594.09|585.29|595.18|586.38|596.35|587.55|591.9|583.1|5513
1682582400000|2023-04-27 08:00:00|595.13|586.33|593.2|584.4|596.75|587.95|591.78|582.98|5139
1682586000000|2023-04-27 09:00:00|593.25|584.45|593.95|585.15|595.49|586.69|592.21|583.41|3751
1682589600000|2023-04-27 10:00:00|593.9|585.1|594.59|585.79|595.5|586.7|593.1|584.3|3444
1682593200000|2023-04-27 11:00:00|594.56|585.76|594.55|585.75|596.85|588.05|592.65|583.85|3803
1682596800000|2023-04-27 12:00:00|594.56|585.76|592.51|583.71|596.69|587.89|588.9|580.1|4679
1682600400000|2023-04-27 13:00:00|592.5|583.7|595.36|586.56|595.96|587.16|592.48|583.68|4678
1682604000000|2023-04-27 14:00:00|595.43|586.63|595.35|586.55|598|589.2|594.8|586|4251
1682607600000|2023-04-27 15:00:00|595.33|586.53|599.25|590.45|604.32|595.52|592.8|584|5143
1682611200000|2023-04-27 16:00:00|599.22|590.42|598.02|589.22|599.98|591.18|596.52|587.72|3844
1682614800000|2023-04-27 17:00:00|598.05|589.25|601.35|592.55|602.67|593.87|597.34|588.54|3437
1682618400000|2023-04-27 18:00:00|601.32|592.52|605.95|597.15|609.5|600.7|600.3|591.5|6287
1682622000000|2023-04-27 19:00:00|606|597.2|606.09|597.29|607.61|598.81|601.5|592.7|5007
1682625600000|2023-04-27 20:00:00|606.07|597.27|603.68|594.88|608.7|599.9|603.2|594.4|4796
1682629200000|2023-04-27 21:00:00|603.66|594.86|603.81|595.01|604.95|596.15|601.91|593.11|2884
1682632800000|2023-04-27 22:00:00|603.86|595.06|599.89|591.09|604.57|595.77|596.32|587.52|3350
1682636400000|2023-04-27 23:00:00|599.9|591.1|601.55|592.75|602.2|593.4|599.55|590.75|3536
1682640000000|2023-04-28 00:00:00|601.6|592.8|601.95|593.15|602.51|593.71|598.36|589.56|4469
1682643600000|2023-04-28 01:00:00|601.9|593.1|599.85|591.05|602.35|593.55|597.6|588.8|4302
1682647200000|2023-04-28 02:00:00|599.8|591|598.19|589.39|600.28|591.48|597.45|588.65|2924
1682650800000|2023-04-28 03:00:00|598.14|589.34|596.76|587.96|598.14|589.34|596.28|587.48|2119
1682654400000|2023-04-28 04:00:00|596.77|587.97|599.66|590.86|600.7|591.9|596.59|587.79|3663
1682658000000|2023-04-28 05:00:00|599.6|590.8|598.39|589.59|601.13|592.33|597.7|588.9|2988
1682661600000|2023-04-28 06:00:00|598.4|589.6|596.74|587.94|598.75|589.95|595.46|586.66|3067
1682665200000|2023-04-28 07:00:00|596.73|587.93|598.25|589.45|599.17|590.37|596.73|587.93|3924
1682668800000|2023-04-28 08:00:00|598.39|589.59|592.27|583.47|598.55|589.75|590.34|581.54|5447
1682672400000|2023-04-28 09:00:00|592.28|583.48|592.2|583.4|593.5|584.7|590.94|582.14|4337
1682676000000|2023-04-28 10:00:00|592.18|583.38|592.6|583.8|594.07|585.27|590.83|582.03|3878
1682679600000|2023-04-28 11:00:00|592.55|583.75|589.1|580.3|592.88|584.08|588.48|579.68|3564
1682683200000|2023-04-28 12:00:00|589.15|580.35|588.8|580|593.35|584.55|586.85|578.05|6774
1682686800000|2023-04-28 13:00:00|588.76|579.96|586.73|577.93|591.26|582.46|582.2|573.4|6339
1682690400000|2023-04-28 14:00:00|586.75|577.95|587.57|578.77|591.25|582.45|586.25|577.45|5113
1682694000000|2023-04-28 15:00:00|587.58|578.78|592.55|583.75|592.75|583.95|585.7|576.9|4721
1682697600000|2023-04-28 16:00:00|592.54|583.74|598|589.2|598.29|589.49|591.8|583|6349
1682701200000|2023-04-28 17:00:00|597.95|589.15|595.85|587.05|599.4|590.6|593.75|584.95|5748
1682704800000|2023-04-28 18:00:00|595.9|587.1|597|588.2|597.14|588.34|593.85|585.05|4626
1682708400000|2023-04-28 19:00:00|596.78|587.98|595.43|586.63|599.65|590.85|595.15|586.35|5237
1682712000000|2023-04-28 20:00:00|595.38|586.58|597.53|588.73|599.06|590.26|595.35|586.55|2280
1682751600000|2023-04-29 07:00:00|600.36|591.56|599.69|590.89|601.98|593.18|599.62|590.82|3635
1682755200000|2023-04-29 08:00:00|599.76|590.96|599.97|591.17|601.33|592.53|597.78|588.98|2589
1682758800000|2023-04-29 09:00:00|599.78|590.98|601.98|593.18|602.61|593.81|598.97|590.17|3032
1682762400000|2023-04-29 10:00:00|601.95|593.15|601.14|592.34|602.94|594.14|600.01|591.21|2480
1682766000000|2023-04-29 11:00:00|601.1|592.3|602.42|593.62|602.63|593.83|600.26|591.46|1965
1682769600000|2023-04-29 12:00:00|602.49|593.69|602.74|593.94|604.63|595.83|602.35|593.55|2195
1682773200000|2023-04-29 13:00:00|602.78|593.98|606.39|597.59|606.9|598.1|602.72|593.92|3380
1682776800000|2023-04-29 14:00:00|606.4|597.6|606.12|597.32|607.72|598.92|605.18|596.38|3044
1682780400000|2023-04-29 15:00:00|606.14|597.34|603.98|595.18|607.68|598.88|603.08|594.28|2684
1682784000000|2023-04-29 16:00:00|603.96|595.16|604.6|595.8|605.98|597.18|603.04|594.24|2420
1682787600000|2023-04-29 17:00:00|604.62|595.82|602.61|593.81|605.06|596.26|597|588.2|3647
1682791200000|2023-04-29 18:00:00|602.62|593.82|604.02|595.22|604.02|595.22|601.7|592.9|3421
1682794800000|2023-04-29 19:00:00|603.99|595.19|609.67|600.87|610.05|601.25|603.3|594.5|2470
1682798400000|2023-04-29 20:00:00|609.66|600.86|607.67|598.87|609.66|600.86|606.85|598.05|2020
1682802000000|2023-04-29 21:00:00|607.71|598.91|606.58|597.78|608.52|599.72|605.53|596.73|1706
1682805600000|2023-04-29 22:00:00|606.59|597.79|606.1|597.3|607.28|598.48|605.15|596.35|1344
1682809200000|2023-04-29 23:00:00|606.04|597.24|608.71|599.91|608.8|600|604.76|595.96|2083
1682812800000|2023-04-30 00:00:00|608.7|599.9|602.73|593.93|608.71|599.91|602.31|593.51|2442
1682816400000|2023-04-30 01:00:00|602.75|593.95|600.8|592|604.85|596.05|600.48|591.68|2194
1682820000000|2023-04-30 02:00:00|600.78|591.98|603.59|594.79|603.6|594.8|599.96|591.16|1980
1682823600000|2023-04-30 03:00:00|603.58|594.78|602.34|593.54|604.27|595.47|601.6|592.8|1521
1682827200000|2023-04-30 04:00:00|602.35|593.55|603.44|594.64|603.58|594.78|601.97|593.17|1533
1682830800000|2023-04-30 05:00:00|603.41|594.61|605.87|597.07|605.96|597.16|603.14|594.34|1975
1682834400000|2023-04-30 06:00:00|605.94|597.14|606.15|597.35|607.58|598.78|605.87|597.07|1911
1682838000000|2023-04-30 07:00:00|606.16|597.36|605.66|596.86|606.86|598.06|604.88|596.08|1914
1682841600000|2023-04-30 08:00:00|605.62|596.82|609.48|600.68|609.63|600.83|605.59|596.79|1872
1682845200000|2023-04-30 09:00:00|609.5|600.7|609.13|600.33|611.72|602.92|607.87|599.07|3036
1682848800000|2023-04-30 10:00:00|609.2|600.4|607.36|598.56|611.65|602.85|606.27|597.47|2613
1682852400000|2023-04-30 11:00:00|607.37|598.57|606.09|597.29|608.15|599.35|605.49|596.69|2256
1682856000000|2023-04-30 12:00:00|606.07|597.27|604.78|595.98|607.24|598.44|604.63|595.83|1665
1682859600000|2023-04-30 13:00:00|604.74|595.94|604.67|595.87|605.44|596.64|603.91|595.11|1854
1682863200000|2023-04-30 14:00:00|604.55|595.75|606.93|598.13|607.3|598.5|602.68|593.88|2243
1682866800000|2023-04-30 15:00:00|606.96|598.16|607.86|599.06|613.07|604.27|605.27|596.47|6858
1682870400000|2023-04-30 16:00:00|607.87|599.07|610.18|601.38|611.4|602.6|606.26|597.46|4534
1682874000000|2023-04-30 17:00:00|610.21|601.41|607.77|598.97|611.2|602.4|607.68|598.88|2436
1682877600000|2023-04-30 18:00:00|607.75|598.95|606.67|597.87|608.62|599.82|604.95|596.15|3325
1682881200000|2023-04-30 19:00:00|606.64|597.84|598.33|589.53|606.95|598.15|594.69|585.89|6122
1682884800000|2023-04-30 20:00:00|598.34|589.54|592.42|583.62|598.34|589.54|589.17|580.37|6008
1682888400000|2023-04-30 21:00:00|592.41|583.61|595.67|586.87|595.96|587.16|591.34|582.54|2454
1682892000000|2023-04-30 22:00:00|595.7|586.9|596.65|587.85|597.19|588.39|594.38|585.58|2238
1682895600000|2023-04-30 23:00:00|596.57|587.77|592.3|583.5|597.9|589.1|591.63|582.83|3798
1682899200000|2023-05-01 00:00:00|592.23|583.43|594.5|585.7|595.5|586.7|591.75|582.95|4573
1682902800000|2023-05-01 01:00:00|594.45|585.65|583.55|574.75|594.9|586.1|578.85|570.05|6296
1682906400000|2023-05-01 02:00:00|583.46|574.66|586.48|577.68|587.13|578.33|582.19|573.39|5635
1682910000000|2023-05-01 03:00:00|586.5|577.7|588.15|579.35|588.35|579.55|584.6|575.8|3405
1682913600000|2023-05-01 04:00:00|588.21|579.41|589.4|580.6|589.6|580.8|586.85|578.05|2034
1682917200000|2023-05-01 05:00:00|589.45|580.65|588.45|579.65|590.3|581.5|584.75|575.95|4344
1682920800000|2023-05-01 06:00:00|588.4|579.6|589.13|580.33|589.4|580.6|587.6|578.8|2785
1682924400000|2023-05-01 07:00:00|589.1|580.3|588.75|579.95|590.05|581.25|588.15|579.35|3338
1682928000000|2023-05-01 08:00:00|588.7|579.9|588.7|579.9|588.75|579.95|586.98|578.18|2319
1682931600000|2023-05-01 09:00:00|588.65|579.85|588.28|579.48|590.4|581.6|587.75|578.95|1418
1682935200000|2023-05-01 10:00:00|588.3|579.5|587.3|578.5|588.9|580.1|587.05|578.25|1726
1682938800000|2023-05-01 11:00:00|587.25|578.45|585|576.2|587.45|578.65|584.85|576.05|1867
1682942400000|2023-05-01 12:00:00|584.95|576.15|586.05|577.25|587.15|578.35|583.75|574.95|1552
1682946000000|2023-05-01 13:00:00|586.1|577.3|582.75|573.95|586.19|577.39|582.7|573.9|2216
1682949600000|2023-05-01 14:00:00|582.7|573.9|584.15|575.35|586|577.2|579.5|570.7|5666
1682953200000|2023-05-01 15:00:00|584.16|575.36|579.45|570.65|584.6|575.8|578.95|570.15|6421
1682956800000|2023-05-01 16:00:00|579.44|570.64|578.3|569.5|579.55|570.75|572|563.2|5986
1682960400000|2023-05-01 17:00:00|578.34|569.54|576.55|567.75|578.45|569.65|574.15|565.35|3984
1682964000000|2023-05-01 18:00:00|576.5|567.7|572.65|563.85|576.75|567.95|572.35|563.55|2737
1682967600000|2023-05-01 19:00:00|572.6|563.8|566.45|557.65|572.78|563.98|564.9|556.1|5179
1682971200000|2023-05-01 20:00:00|566.35|557.55|565.3|556.5|568.9|560.1|563.95|555.15|3297
1682974800000|2023-05-01 21:00:00|565.29|556.49|568.9|560.1|570.67|561.87|565.08|556.28|2075
1682978400000|2023-05-01 22:00:00|568.8|560|569.5|560.7|571.55|562.75|568.2|559.4|1665
1682982000000|2023-05-01 23:00:00|569.55|560.75|571|562.2|571.53|562.73|569.45|560.65|869
1682985600000|2023-05-02 00:00:00|570.95|562.15|569.55|560.75|571.3|562.5|567.55|558.75|1603
1682989200000|2023-05-02 01:00:00|569.6|560.8|567.8|559|570.4|561.6|566.65|557.85|1813
1682992800000|2023-05-02 02:00:00|567.75|558.95|569.65|560.85|569.7|560.9|567|558.2|2138
1682996400000|2023-05-02 03:00:00|569.69|560.89|571.3|562.5|571.4|562.6|568|559.2|1545
1683000000000|2023-05-02 04:00:00|571.35|562.55|569.9|561.1|572|563.2|569.75|560.95|2013
1683003600000|2023-05-02 05:00:00|569.93|561.13|571.15|562.35|571.85|563.05|569.46|560.66|1951
1683007200000|2023-05-02 06:00:00|571.11|562.31|571.73|562.93|572.8|564|570.68|561.88|2456
1683010800000|2023-05-02 07:00:00|571.75|562.95|574.33|565.53|575.5|566.7|571.65|562.85|3474
1683014400000|2023-05-02 08:00:00|574.35|565.55|572.9|564.1|574.98|566.18|572.85|564.05|1612
1683018000000|2023-05-02 09:00:00|572.9|564.1|571.35|562.55|573.47|564.67|570.79|561.99|1987
1683021600000|2023-05-02 10:00:00|571.3|562.5|570.25|561.45|571.6|562.8|569.6|560.8|945
1683025200000|2023-05-02 11:00:00|570.28|561.48|571.35|562.55|572.5|563.7|570.1|561.3|1059
1683028800000|2023-05-02 12:00:00|571.3|562.5|572.7|563.9|575.85|567.05|569.45|560.65|2820
1683032400000|2023-05-02 13:00:00|572.73|563.93|569.6|560.8|574.15|565.35|569.45|560.65|2582
1683036000000|2023-05-02 14:00:00|569.63|560.83|573.38|564.58|578.22|569.42|566.75|557.95|6943
1683039600000|2023-05-02 15:00:00|573.4|564.6|574.35|565.55|577.7|568.9|571.58|562.78|5686
1683043200000|2023-05-02 16:00:00|574.38|565.58|573.51|564.71|576|567.2|572.95|564.15|3647
1683046800000|2023-05-02 17:00:00|573.52|564.72|575.64|566.84|575.78|566.98|572.65|563.85|3640
1683050400000|2023-05-02 18:00:00|575.56|566.76|578.1|569.3|579.35|570.55|574.15|565.35|5351
1683054000000|2023-05-02 19:00:00|578.15|569.35|577.63|568.83|580.3|571.5|577.35|568.55|5370
1683057600000|2023-05-02 20:00:00|577.62|568.82|575.98|567.18|578.57|569.77|575.75|566.95|3543
1683061200000|2023-05-02 21:00:00|576.02|567.22|576.04|567.24|576.9|568.1|575.36|566.56|954
1683064800000|2023-05-02 22:00:00|576|567.2|577.2|568.4|578.57|569.77|575.8|567|2954
1683068400000|2023-05-02 23:00:00|577.28|568.48|575.65|566.85|578.1|569.3|575.2|566.4|2048
1683072000000|2023-05-03 00:00:00|575.86|567.06|571.97|563.17|576.11|567.31|571.9|563.1|3912
1683075600000|2023-05-03 01:00:00|571.91|563.11|573.7|564.9|574.17|565.37|571.5|562.7|2107
1683079200000|2023-05-03 02:00:00|573.66|564.86|572.35|563.55|573.75|564.95|568.7|559.9|3454
1683082800000|2023-05-03 03:00:00|572.3|563.5|571.87|563.07|572.91|564.11|570.43|561.63|2197
1683086400000|2023-05-03 04:00:00|571.93|563.13|572.3|563.5|572.61|563.81|571|562.2|1985
1683090000000|2023-05-03 05:00:00|572.35|563.55|571.17|562.37|572.4|563.6|570.35|561.55|1498
1683093600000|2023-05-03 06:00:00|571.13|562.33|572.9|564.1|574.41|565.61|569.9|561.1|2756
1683097200000|2023-05-03 07:00:00|573.01|564.21|573.32|564.52|573.79|564.99|572.18|563.38|2469
1683100800000|2023-05-03 08:00:00|573.33|564.53|573.49|564.69|574.06|565.26|570.75|561.95|3493
1683104400000|2023-05-03 09:00:00|573.44|564.64|573.44|564.64|574|565.2|572.55|563.75|1872
1683108000000|2023-05-03 10:00:00|573.35|564.55|572.2|563.4|574.05|565.25|572|563.2|2284
1683111600000|2023-05-03 11:00:00|572.15|563.35|567.25|558.45|572.5|563.7|567.08|558.28|2263
1683115200000|2023-05-03 12:00:00|567.35|558.55|561.45|552.65|568.1|559.3|560.55|551.75|5761
1683118800000|2023-05-03 13:00:00|561.41|552.61|565.2|556.4|566.45|557.65|560.25|551.45|5255
1683122400000|2023-05-03 14:00:00|565.22|556.42|564.03|555.23|566.43|557.63|561.25|552.45|5080
1683126000000|2023-05-03 15:00:00|563.85|555.05|565.15|556.35|565.85|557.05|562.3|553.5|3615
1683129600000|2023-05-03 16:00:00|565.1|556.3|566.93|558.13|567.1|558.3|563.45|554.65|3686
1683133200000|2023-05-03 17:00:00|567|558.2|568.26|559.46|571.45|562.65|564.2|555.4|5444
1683136800000|2023-05-03 18:00:00|568.23|559.43|572.86|564.06|574.95|566.15|567.1|558.3|9577
1683140400000|2023-05-03 19:00:00|572.89|564.09|569.67|560.87|576.13|567.33|569.15|560.35|7336
1683144000000|2023-05-03 20:00:00|569.66|560.86|572.66|563.86|573.74|564.94|568.9|560.1|3516
1683147600000|2023-05-03 21:00:00|572.65|563.85|578.45|569.65|581.02|572.22|572.65|563.85|3671
1683151200000|2023-05-03 22:00:00|578.5|569.7|584.6|575.8|585.05|576.25|578.5|569.7|5149
1683154800000|2023-05-03 23:00:00|584.65|575.85|582.2|573.4|585.63|576.83|581|572.2|3841
1683158400000|2023-05-04 00:00:00|582.3|573.5|579.35|570.55|582.7|573.9|577.75|568.95|4051
1683162000000|2023-05-04 01:00:00|579.45|570.65|580.95|572.15|581.03|572.23|578.7|569.9|2912
1683165600000|2023-05-04 02:00:00|580.88|572.08|583.75|574.95|583.91|575.11|579.75|570.95|3411
1683169200000|2023-05-04 03:00:00|583.71|574.91|582.36|573.56|584.33|575.53|580.65|571.85|3183
1683172800000|2023-05-04 04:00:00|582.3|573.5|582.28|573.48|583.83|575.03|581.75|572.95|2916
1683176400000|2023-05-04 05:00:00|582.4|573.6|581.52|572.72|583.1|574.3|581.25|572.45|2881
1683180000000|2023-05-04 06:00:00|581.47|572.67|579.26|570.46|582.36|573.56|578.3|569.5|3207
1683183600000|2023-05-04 07:00:00|579.17|570.37|579|570.2|579.53|570.73|578.05|569.25|2229
1683187200000|2023-05-04 08:00:00|579.02|570.22|579.55|570.75|580.14|571.34|578.05|569.25|2654
1683190800000|2023-05-04 09:00:00|579.53|570.73|579.3|570.5|579.86|571.06|578.4|569.6|1436
1683194400000|2023-05-04 10:00:00|579.36|570.56|581.17|572.37|583.1|574.3|578.09|569.29|3296
1683198000000|2023-05-04 11:00:00|581.15|572.35|579.8|571|581.3|572.5|578.75|569.95|2726
1683201600000|2023-05-04 12:00:00|579.85|571.05|576.79|567.99|580.16|571.36|575.79|566.99|3589
1683205200000|2023-05-04 13:00:00|576.8|568|572.45|563.65|577.45|568.65|571.25|562.45|5481
1683208800000|2023-05-04 14:00:00|572.5|563.7|572.7|563.9|574.89|566.09|571.55|562.75|4243
1683212400000|2023-05-04 15:00:00|572.6|563.8|570.98|562.18|574.65|565.85|570.95|562.15|3345
1683216000000|2023-05-04 16:00:00|571|562.2|573.88|565.08|574.01|565.21|569.65|560.85|4281
1683219600000|2023-05-04 17:00:00|573.74|564.94|572.29|563.49|574.1|565.3|571.1|562.3|3908
1683223200000|2023-05-04 18:00:00|572.3|563.5|569.18|560.38|572.3|563.5|568.45|559.65|3915
1683226800000|2023-05-04 19:00:00|569.03|560.23|568|559.2|569.69|560.89|566.37|557.57|4161
1683230400000|2023-05-04 20:00:00|568.02|559.22|568.63|559.83|569.59|560.79|567.25|558.45|3037
1683234000000|2023-05-04 21:00:00|568.6|559.8|568.05|559.25|569.01|560.21|567.12|558.32|1268
1683237600000|2023-05-04 22:00:00|568.1|559.3|569.55|560.75|569.79|560.99|567.31|558.51|2456
1683241200000|2023-05-04 23:00:00|569.53|560.73|571.63|562.83|571.65|562.85|569.08|560.28|2587
1683244800000|2023-05-05 00:00:00|571.62|562.82|574.75|565.95|575.63|566.83|570.95|562.15|2831
1683248400000|2023-05-05 01:00:00|574.8|566|579.69|570.89|582.2|573.4|572.05|563.25|4932
1683252000000|2023-05-05 02:00:00|579.64|570.84|579.59|570.79|583.36|574.56|577.05|568.25|5286
1683255600000|2023-05-05 03:00:00|579.5|570.7|577.92|569.12|580.76|571.96|577.15|568.35|3443
1683259200000|2023-05-05 04:00:00|577.84|569.04|578.94|570.14|579.64|570.84|577.76|568.96|2569
1683262800000|2023-05-05 05:00:00|578.91|570.11|576.57|567.77|579.44|570.64|575.95|567.15|2441
1683266400000|2023-05-05 06:00:00|576.73|567.93|577.16|568.36|579.2|570.4|576.45|567.65|2372
1683270000000|2023-05-05 07:00:00|577.08|568.28|580|571.2|580.47|571.67|576.15|567.35|4204
1683273600000|2023-05-05 08:00:00|580.05|571.25|580.52|571.72|583.91|575.11|579.45|570.65|3394
1683277200000|2023-05-05 09:00:00|580.37|571.57|580.58|571.78|582.39|573.59|579.45|570.65|3709
1683280800000|2023-05-05 10:00:00|580.54|571.74|580.56|571.76|581.54|572.74|579.15|570.35|2899
1683284400000|2023-05-05 11:00:00|580.48|571.68|580.07|571.27|581.36|572.56|578.65|569.85|2984
1683288000000|2023-05-05 12:00:00|580.08|571.28|578.74|569.94|581.78|572.98|571.35|562.55|6124
1683291600000|2023-05-05 13:00:00|578.7|569.9|583.35|574.55|585.29|576.49|577.12|568.32|6752
1683295200000|2023-05-05 14:00:00|583.38|574.58|587.28|578.48|591.64|582.84|583.38|574.58|7483
1683298800000|2023-05-05 15:00:00|587.35|578.55|586.85|578.05|589.2|580.4|584.7|575.9|4906
1683302400000|2023-05-05 16:00:00|586.71|577.91|590.55|581.75|594.83|586.03|586.55|577.75|7643
1683306000000|2023-05-05 17:00:00|590.65|581.85|590.3|581.5|591.85|583.05|588.65|579.85|4039
1683309600000|2023-05-05 18:00:00|590.55|581.75|589.79|580.99|592.04|583.24|587.16|578.36|4038
1683313200000|2023-05-05 19:00:00|589.8|581|591.38|582.58|591.66|582.86|588.95|580.15|3210
1683316800000|2023-05-05 20:00:00|591.21|582.41|591.12|582.32|592.02|583.22|590.1|581.3|2696
1683356400000|2023-05-06 07:00:00|581.82|573.02|580.32|571.52|582.82|574.02|580.15|571.35|2525
1683360000000|2023-05-06 08:00:00|580.31|571.51|578.98|570.18|580.32|571.52|575.28|566.48|5347
1683363600000|2023-05-06 09:00:00|578.97|570.17|579.06|570.26|579.81|571.01|577.67|568.87|2214
1683367200000|2023-05-06 10:00:00|579|570.2|581.73|572.93|581.73|572.93|578.1|569.3|3139
1683370800000|2023-05-06 11:00:00|581.72|572.92|583.02|574.22|583.45|574.65|580.82|572.02|1746
1683374400000|2023-05-06 12:00:00|583.04|574.24|578.1|569.3|583.04|574.24|576.71|567.91|4571
1683378000000|2023-05-06 13:00:00|578.15|569.35|574.22|565.42|578.2|569.4|571.02|562.22|5906
1683381600000|2023-05-06 14:00:00|574.19|565.39|566.68|557.88|574.2|565.4|564.44|555.64|6252
1683385200000|2023-05-06 15:00:00|566.62|557.82|565.05|556.25|568.38|559.58|563.65|554.85|4459
1683388800000|2023-05-06 16:00:00|565.03|556.23|568.03|559.23|568.99|560.19|564.17|555.37|3132
1683392400000|2023-05-06 17:00:00|568.04|559.24|568.94|560.14|569.67|560.87|566.63|557.83|2357
1683396000000|2023-05-06 18:00:00|569.01|560.21|572.86|564.06|574.53|565.73|568.8|560|3509
1683399600000|2023-05-06 19:00:00|572.95|564.15|570.82|562.02|574.48|565.68|569.75|560.95|2989
1683403200000|2023-05-06 20:00:00|570.83|562.03|569.81|561.01|571.66|562.86|569.39|560.59|2096
1683406800000|2023-05-06 21:00:00|569.75|560.95|569.95|561.15|570.7|561.9|567.54|558.74|1701
1683410400000|2023-05-06 22:00:00|569.93|561.13|569.34|560.54|570.25|561.45|568.22|559.42|2193
1683414000000|2023-05-06 23:00:00|569.2|560.4|568.27|559.47|570.42|561.62|567.13|558.33|2379
1683417600000|2023-05-07 00:00:00|568.33|559.53|570.58|561.78|570.85|562.05|566.94|558.14|3342
1683421200000|2023-05-07 01:00:00|570.59|561.79|568.58|559.78|573.1|564.3|566.93|558.13|4408
1683424800000|2023-05-07 02:00:00|568.53|559.73|565.38|556.58|569.93|561.13|565.26|556.46|2961
1683428400000|2023-05-07 03:00:00|565.46|556.66|566.51|557.71|566.99|558.19|564.81|556.01|2138
1683432000000|2023-05-07 04:00:00|566.39|557.59|567.48|558.68|567.56|558.76|565.08|556.28|1986
1683435600000|2023-05-07 05:00:00|567.49|558.69|568.75|559.95|569.53|560.73|567.01|558.21|2038
1683439200000|2023-05-07 06:00:00|568.83|560.03|570.28|561.48|570.48|561.68|568.51|559.71|1679
1683442800000|2023-05-07 07:00:00|570.29|561.49|569.96|561.16|571.32|562.52|569.42|560.62|1772
1683446400000|2023-05-07 08:00:00|569.86|561.06|568.7|559.9|571.15|562.35|568.27|559.47|2196
1683450000000|2023-05-07 09:00:00|568.69|559.89|568.14|559.34|570.32|561.52|567.81|559.01|2186
1683453600000|2023-05-07 10:00:00|568.11|559.31|571.53|562.73|571.7|562.9|567.9|559.1|1520
1683457200000|2023-05-07 11:00:00|571.56|562.76|571.09|562.29|572.38|563.58|569.13|560.33|2409
1683460800000|2023-05-07 12:00:00|571.05|562.25|571.8|563|572.73|563.93|571.01|562.21|2226
1683464400000|2023-05-07 13:00:00|571.69|562.89|571.9|563.1|573.87|565.07|571.01|562.21|2688
1683468000000|2023-05-07 14:00:00|571.99|563.19|573.33|564.53|574.35|565.55|570.08|561.28|3475
1683471600000|2023-05-07 15:00:00|573.31|564.51|571.38|562.58|573.44|564.64|570.66|561.86|2789
1683475200000|2023-05-07 16:00:00|571.4|562.6|571.82|563.02|572.59|563.79|568.87|560.07|2933
1683478800000|2023-05-07 17:00:00|571.76|562.96|571.21|562.41|573.61|564.81|569.87|561.07|2769
1683482400000|2023-05-07 18:00:00|571.18|562.38|571.89|563.09|573.55|564.75|570.52|561.72|2320
1683486000000|2023-05-07 19:00:00|571.88|563.08|572.28|563.48|573.27|564.47|570.51|561.71|2579
1683489600000|2023-05-07 20:00:00|572.23|563.43|574.09|565.29|574.09|565.29|572.16|563.36|2193
1683493200000|2023-05-07 21:00:00|574.06|565.26|571.72|562.92|575.04|566.24|570.5|561.7|2195
1683496800000|2023-05-07 22:00:00|571.73|562.93|571.86|563.06|573.17|564.37|569.8|561|3019
1683500400000|2023-05-07 23:00:00|571.83|563.03|567.99|559.19|573.59|564.79|565.78|556.98|4719
1683504000000|2023-05-08 00:00:00|567.92|559.12|568.75|559.95|569.78|560.98|564.55|555.75|4312
1683507600000|2023-05-08 01:00:00|568.78|559.98|549.17|540.37|569.12|560.32|541.76|532.96|5484
1683511200000|2023-05-08 02:00:00|549.24|540.44|551.05|542.25|551.75|542.95|545.86|537.06|6231
1683514800000|2023-05-08 03:00:00|551.3|542.5|551.53|542.73|552.61|543.81|546.15|537.35|4324
1683518400000|2023-05-08 04:00:00|551.25|542.45|546.2|537.4|552.3|543.5|545.65|536.85|3903
1683522000000|2023-05-08 05:00:00|546.43|537.63|549.32|540.52|550.1|541.3|545.4|536.6|3294
1683525600000|2023-05-08 06:00:00|549.54|540.74|549.08|540.28|550.85|542.05|548.2|539.4|2124
1683529200000|2023-05-08 07:00:00|549.05|540.25|543.35|534.55|550.65|541.85|539.23|530.43|4981
1683532800000|2023-05-08 08:00:00|543.75|534.95|542|533.2|545.33|536.53|540.25|531.45|5706
1683536400000|2023-05-08 09:00:00|541.95|533.15|547.15|538.35|547.5|538.7|541.32|532.52|3309
1683540000000|2023-05-08 10:00:00|547.2|538.4|547.8|539|548.2|539.4|546.55|537.75|2800
1683543600000|2023-05-08 11:00:00|548.07|539.27|548.25|539.45|550.15|541.35|547.26|538.46|2649
1683547200000|2023-05-08 12:00:00|548.2|539.4|548.3|539.5|549.7|540.9|547.1|538.3|2450
1683550800000|2023-05-08 13:00:00|548.35|539.55|547.7|538.9|551.19|542.39|547.05|538.25|3627
1683554400000|2023-05-08 14:00:00|547.65|538.85|548.6|539.8|549.05|540.25|543.55|534.75|3997
1683558000000|2023-05-08 15:00:00|548.65|539.85|546.4|537.6|549.85|541.05|545.75|536.95|4741
1683561600000|2023-05-08 16:00:00|546.29|537.49|545.04|536.24|547.3|538.5|543.95|535.15|2885
1683565200000|2023-05-08 17:00:00|545.05|536.25|532.8|524|545.3|536.5|532.8|524|4781
1683568800000|2023-05-08 18:00:00|532.86|524.06|535.9|527.1|536.05|527.25|521.65|512.85|7607
1683572400000|2023-05-08 19:00:00|535.85|527.05|534.85|526.05|538.45|529.65|533.7|524.9|5372
1683576000000|2023-05-08 20:00:00|534.82|526.02|535.5|526.7|537.65|528.85|533.65|524.85|4045
1683579600000|2023-05-08 21:00:00|535.46|526.66|536.8|528|538.42|529.62|532.58|523.78|2328
1683583200000|2023-05-08 22:00:00|536.85|528.05|541|532.2|541.3|532.5|535.65|526.85|2911
1683586800000|2023-05-08 23:00:00|541.1|532.3|541.8|533|542.89|534.09|540.05|531.25|2907
1683590400000|2023-05-09 00:00:00|541.83|533.03|542.3|533.5|542.81|534.01|540.85|532.05|2521
1683594000000|2023-05-09 01:00:00|542.19|533.39|542.93|534.13|545.85|537.05|541.85|533.05|3343
1683597600000|2023-05-09 02:00:00|543|534.2|541.18|532.38|543|534.2|538.15|529.35|2122
1683601200000|2023-05-09 03:00:00|541.19|532.39|542.85|534.05|543|534.2|539.15|530.35|2128
1683604800000|2023-05-09 04:00:00|542.75|533.95|543.05|534.25|544|535.2|541.45|532.65|2551
1683608400000|2023-05-09 05:00:00|542.98|534.18|542.95|534.15|544.19|535.39|541.05|532.25|3243
1683612000000|2023-05-09 06:00:00|542.9|534.1|540.6|531.8|543.05|534.25|538.65|529.85|4586
1683615600000|2023-05-09 07:00:00|540.65|531.85|542.33|533.53|542.57|533.77|538.15|529.35|4510
1683619200000|2023-05-09 08:00:00|542.31|533.51|536.95|528.15|542.4|533.6|535.65|526.85|3679
1683622800000|2023-05-09 09:00:00|536.87|528.07|537.41|528.61|538|529.2|534.75|525.95|3479
1683626400000|2023-05-09 10:00:00|537.45|528.65|538.35|529.55|540.48|531.68|536.8|528|3408
1683630000000|2023-05-09 11:00:00|538.44|529.64|539.4|530.6|540.25|531.45|535.85|527.05|3504
1683633600000|2023-05-09 12:00:00|539.3|530.5|539.1|530.3|540.1|531.3|536.8|528|3940
1683637200000|2023-05-09 13:00:00|539.15|530.35|539.6|530.8|540.55|531.75|536.9|528.1|3976
1683640800000|2023-05-09 14:00:00|539.53|530.73|538|529.2|541.1|532.3|536.25|527.45|5354
1683644400000|2023-05-09 15:00:00|538.05|529.25|534.95|526.15|539.1|530.3|534.4|525.6|5197
1683648000000|2023-05-09 16:00:00|535|526.2|539.91|531.11|539.95|531.15|533.65|524.85|5230
1683651600000|2023-05-09 17:00:00|539.96|531.16|537.8|529|541.2|532.4|536.95|528.15|4254
1683655200000|2023-05-09 18:00:00|537.85|529.05|535.22|526.42|538.15|529.35|534.2|525.4|3834
1683658800000|2023-05-09 19:00:00|535.2|526.4|535.99|527.19|536.78|527.98|534.65|525.85|3170
1683662400000|2023-05-09 20:00:00|535.9|527.1|535.13|526.33|538.55|529.75|534.05|525.25|3005
1683666000000|2023-05-09 21:00:00|535.09|526.29|535.12|526.32|536.8|528|534.04|525.24|1748
1683669600000|2023-05-09 22:00:00|535.13|526.33|535.59|526.79|536.2|527.4|534.35|525.55|2345
1683673200000|2023-05-09 23:00:00|535.7|526.9|536.88|528.08|537.84|529.04|535.45|526.65|2525
1683676800000|2023-05-10 00:00:00|536.9|528.1|539|530.2|540.15|531.35|536.55|527.75|4303
1683680400000|2023-05-10 01:00:00|538.97|530.17|538.78|529.98|542.25|533.45|538.35|529.55|3754
1683684000000|2023-05-10 02:00:00|538.65|529.85|537.46|528.66|539.75|530.95|537.15|528.35|2714
1683687600000|2023-05-10 03:00:00|537.51|528.71|537.45|528.65|538.55|529.75|537.25|528.45|1989
1683691200000|2023-05-10 04:00:00|537.3|528.5|539.64|530.84|539.95|531.15|536.75|527.95|2515
1683694800000|2023-05-10 05:00:00|539.55|530.75|539.9|531.1|541.45|532.65|538.43|529.63|2651
1683698400000|2023-05-10 06:00:00|539.86|531.06|538.85|530.05|540.26|531.46|536.55|527.75|2632
1683702000000|2023-05-10 07:00:00|538.8|530|536.7|527.9|539.85|531.05|536.45|527.65|2605
1683705600000|2023-05-10 08:00:00|536.6|527.8|536.31|527.51|537.53|528.73|534.85|526.05|3770
1683709200000|2023-05-10 09:00:00|536.36|527.56|536.83|528.03|537.43|528.63|534.65|525.85|2922
1683712800000|2023-05-10 10:00:00|536.75|527.95|536.25|527.45|537.15|528.35|534.95|526.15|1967
1683716400000|2023-05-10 11:00:00|536.05|527.25|537.98|529.18|538.25|529.45|535.25|526.45|3385
1683720000000|2023-05-10 12:00:00|538|529.2|548|539.2|549.94|541.14|535.15|526.35|7839
1683723600000|2023-05-10 13:00:00|548.03|539.23|548.87|540.07|552.13|543.33|545.35|536.55|7394
1683727200000|2023-05-10 14:00:00|548.94|540.14|552.3|543.5|553.73|544.93|547.9|539.1|6096
1683730800000|2023-05-10 15:00:00|552.35|543.55|553.05|544.25|554.7|545.9|548.84|540.04|4546
1683734400000|2023-05-10 16:00:00|553.02|544.22|552.7|543.9|555.1|546.3|552.05|543.25|4430
1683738000000|2023-05-10 17:00:00|552.5|543.7|541.5|532.7|553.4|544.6|525.8|517|9260
1683741600000|2023-05-10 18:00:00|541.46|532.66|544|535.2|544.42|535.62|539.1|530.3|6483
1683745200000|2023-05-10 19:00:00|544.16|535.36|548.25|539.45|551.7|542.9|543.35|534.55|6136
1683748800000|2023-05-10 20:00:00|548.5|539.7|555.07|546.27|556.91|548.11|547.85|539.05|4449
1683752400000|2023-05-10 21:00:00|555.23|546.43|549.55|540.75|555.76|546.96|548.19|539.39|3662
1683756000000|2023-05-10 22:00:00|549.5|540.7|551.87|543.07|552.32|543.52|549.3|540.5|3420
1683759600000|2023-05-10 23:00:00|551.86|543.06|550.95|542.15|553.82|545.02|550.35|541.55|2905
1683763200000|2023-05-11 00:00:00|551.06|542.26|546.18|537.38|551.64|542.84|545.35|536.55|5496
1683766800000|2023-05-11 01:00:00|546.05|537.25|547.95|539.15|549.79|540.99|546.05|537.25|4232
1683770400000|2023-05-11 02:00:00|547.9|539.1|547.65|538.85|548.16|539.36|545.3|536.5|2980
1683774000000|2023-05-11 03:00:00|547.9|539.1|543.09|534.29|548.14|539.34|542.8|534|4740
1683777600000|2023-05-11 04:00:00|542.9|534.1|544.75|535.95|545.52|536.72|542.7|533.9|2648
1683781200000|2023-05-11 05:00:00|544.85|536.05|544.44|535.64|545.3|536.5|541.35|532.55|3185
1683784800000|2023-05-11 06:00:00|544.5|535.7|545.49|536.69|545.91|537.11|541.65|532.85|4264
1683788400000|2023-05-11 07:00:00|545.5|536.7|548.08|539.28|551.43|542.63|545.05|536.25|5319
1683792000000|2023-05-11 08:00:00|548.06|539.26|543.2|534.4|548.26|539.46|540.75|531.95|6230
1683795600000|2023-05-11 09:00:00|543.13|534.33|542.7|533.9|543.73|534.93|541.65|532.85|3419
1683799200000|2023-05-11 10:00:00|542.65|533.85|541.51|532.71|543.95|535.15|541.45|532.65|3002
1683802800000|2023-05-11 11:00:00|541.54|532.74|541.35|532.55|544.15|535.35|540.45|531.65|3751
1683806400000|2023-05-11 12:00:00|541.15|532.35|537.8|529|546.51|537.71|537.25|528.45|5991
1683810000000|2023-05-11 13:00:00|537.75|528.95|536.18|527.38|540.25|531.45|533.88|525.08|7204
1683813600000|2023-05-11 14:00:00|536.21|527.41|535.45|526.65|538.12|529.32|531.6|522.8|5912
1683817200000|2023-05-11 15:00:00|535.54|526.74|534.5|525.7|536.75|527.95|532.58|523.78|5051
1683820800000|2023-05-11 16:00:00|534.46|525.66|533.15|524.35|536.35|527.55|532.4|523.6|4688
1683824400000|2023-05-11 17:00:00|533.2|524.4|526.9|518.1|533.55|524.75|524.55|515.75|8046
1683828000000|2023-05-11 18:00:00|526.95|518.15|528.75|519.95|529.75|520.95|522.65|513.85|5302
1683831600000|2023-05-11 19:00:00|528.7|519.9|530.93|522.13|531.45|522.65|527.2|518.4|4622
1683835200000|2023-05-11 20:00:00|530.75|521.95|534.03|525.23|534.45|525.65|529.35|520.55|2984
1683838800000|2023-05-11 21:00:00|534.02|525.22|532.74|523.94|534.94|526.14|532.29|523.49|1487
1683842400000|2023-05-11 22:00:00|532.75|523.95|531.78|522.98|535.04|526.24|531.02|522.22|3105
1683846000000|2023-05-11 23:00:00|531.76|522.96|532.51|523.71|533.7|524.9|528.65|519.85|3168
1683849600000|2023-05-12 00:00:00|532.46|523.66|534.75|525.95|535.05|526.25|530.55|521.75|3505
1683853200000|2023-05-12 01:00:00|534.8|526|528.95|520.15|535.88|527.08|528.45|519.65|4350
1683856800000|2023-05-12 02:00:00|528.9|520.1|523.75|514.95|530.05|521.25|520.21|511.41|4227
1683860400000|2023-05-12 03:00:00|523.8|515|523|514.2|525.95|517.15|521.85|513.05|4498
1683864000000|2023-05-12 04:00:00|522.99|514.19|528.74|519.94|528.85|520.05|520.9|512.1|3595
1683867600000|2023-05-12 05:00:00|528.75|519.95|522.5|513.7|529.45|520.65|519.18|510.38|4117
1683871200000|2023-05-12 06:00:00|522.49|513.69|525.07|516.27|525.28|516.48|519.32|510.52|5215
1683874800000|2023-05-12 07:00:00|525.1|516.3|526.35|517.55|528.4|519.6|524.85|516.05|3667
1683878400000|2023-05-12 08:00:00|526.15|517.35|526.7|517.9|528.2|519.4|525.45|516.65|2429
1683882000000|2023-05-12 09:00:00|526.65|517.85|528.95|520.15|531.1|522.3|526.55|517.75|3829
1683885600000|2023-05-12 10:00:00|528.85|520.05|527.4|518.6|530.65|521.85|527.15|518.35|3153
1683889200000|2023-05-12 11:00:00|527.38|518.58|526.5|517.7|528|519.2|525.55|516.75|2845
1683892800000|2023-05-12 12:00:00|526.45|517.65|529.5|520.7|531.2|522.4|526.05|517.25|3424
1683896400000|2023-05-12 13:00:00|529.48|520.68|529.33|520.53|531.54|522.74|528.35|519.55|4489
1683900000000|2023-05-12 14:00:00|529.25|520.45|527.27|518.47|532.75|523.95|526.48|517.68|5364
1683903600000|2023-05-12 15:00:00|527.28|518.48|526.95|518.15|528.85|520.05|525.69|516.89|4370
1683907200000|2023-05-12 16:00:00|527|518.2|526.5|517.7|529.68|520.88|525.2|516.4|3707
1683910800000|2023-05-12 17:00:00|526.49|517.69|526.83|518.03|529.1|520.3|526.45|517.65|3111
1683914400000|2023-05-12 18:00:00|526.79|517.99|527.99|519.19|529.5|520.7|526.55|517.75|1515
1683918000000|2023-05-12 19:00:00|527.95|519.15|529.65|520.85|530.07|521.27|516.36|507.56|5304
1683921600000|2023-05-12 20:00:00|529.6|520.8|531.41|522.61|532.5|523.7|528.1|519.3|3724
1683961200000|2023-05-13 07:00:00|540.07|531.27|541.62|532.82|542.05|533.25|539.95|531.15|2066
1683964800000|2023-05-13 08:00:00|541.64|532.84|541.61|532.81|542.41|533.61|540.95|532.15|1454
1683968400000|2023-05-13 09:00:00|541.63|532.83|542.74|533.94|543.39|534.59|541.14|532.34|1072
1683972000000|2023-05-13 10:00:00|542.72|533.92|542.41|533.61|544.07|535.27|541.49|532.69|2000
1683975600000|2023-05-13 11:00:00|542.4|533.6|541.22|532.42|542.73|533.93|540.54|531.74|1402
1683979200000|2023-05-13 12:00:00|541.23|532.43|541.05|532.25|542.82|534.02|539.88|531.08|1824
1683982800000|2023-05-13 13:00:00|541.04|532.24|540.17|531.37|542.79|533.99|538.74|529.94|2074
1683986400000|2023-05-13 14:00:00|540.19|531.39|538.38|529.58|540.76|531.96|535.89|527.09|2543
1683990000000|2023-05-13 15:00:00|538.37|529.57|538.26|529.46|539.39|530.59|537.37|528.57|1913
1683993600000|2023-05-13 16:00:00|538.24|529.44|537.97|529.17|538.24|529.44|536.42|527.62|1718
1683997200000|2023-05-13 17:00:00|537.94|529.14|538.04|529.24|538.74|529.94|536.84|528.04|1958
1684000800000|2023-05-13 18:00:00|538.06|529.26|538.28|529.48|542.63|533.83|537.07|528.27|2662
1684004400000|2023-05-13 19:00:00|538.24|529.44|539.28|530.48|540.93|532.13|537.41|528.61|2726
1684008000000|2023-05-13 20:00:00|539.24|530.44|539.04|530.24|540.93|532.13|537.83|529.03|2118
1684011600000|2023-05-13 21:00:00|539.03|530.23|539.59|530.79|540.45|531.65|538.09|529.29|2013
1684015200000|2023-05-13 22:00:00|539.58|530.78|541.12|532.32|541.19|532.39|539.34|530.54|1947
1684018800000|2023-05-13 23:00:00|541.11|532.31|539.12|530.32|541.79|532.99|538.78|529.98|1433
1684022400000|2023-05-14 00:00:00|539.25|530.45|540.09|531.29|541.09|532.29|536.14|527.34|2664
1684026000000|2023-05-14 01:00:00|540.1|531.3|537.78|528.98|540.43|531.63|536.04|527.24|2022
1684029600000|2023-05-14 02:00:00|537.8|529|540.53|531.73|540.74|531.94|536.96|528.16|1503
1684033200000|2023-05-14 03:00:00|540.58|531.78|542.21|533.41|542.62|533.82|540.32|531.52|1148
1684036800000|2023-05-14 04:00:00|542.23|533.43|541.45|532.65|542.73|533.93|540.32|531.52|1547
1684040400000|2023-05-14 05:00:00|541.44|532.64|541.59|532.79|542.42|533.62|540.87|532.07|1306
1684044000000|2023-05-14 06:00:00|541.58|532.78|541.53|532.73|543.23|534.43|541.41|532.61|1279
1684047600000|2023-05-14 07:00:00|541.55|532.75|541.67|532.87|542.72|533.92|541.53|532.73|1033
1684051200000|2023-05-14 08:00:00|541.63|532.83|541.12|532.32|541.77|532.97|540.12|531.32|1170
1684054800000|2023-05-14 09:00:00|541.11|532.31|541.29|532.49|541.95|533.15|539.51|530.71|1356
1684058400000|2023-05-14 10:00:00|541.28|532.48|541.05|532.25|541.52|532.72|540.33|531.53|1229
1684062000000|2023-05-14 11:00:00|541.03|532.23|541.04|532.24|541.92|533.12|540.36|531.56|1698
1684065600000|2023-05-14 12:00:00|541.15|532.35|542|533.2|542.16|533.36|539.57|530.77|2118
1684069200000|2023-05-14 13:00:00|542.03|533.23|542.45|533.65|542.75|533.95|540.41|531.61|1783
1684072800000|2023-05-14 14:00:00|542.42|533.62|542.49|533.69|542.68|533.88|541.06|532.26|2287
1684076400000|2023-05-14 15:00:00|542.41|533.61|546.55|537.75|549.29|540.49|542.31|533.51|4443
1684080000000|2023-05-14 16:00:00|546.59|537.79|542.16|533.36|548.02|539.22|541.7|532.9|2253
1684083600000|2023-05-14 17:00:00|542.12|533.32|541.22|532.42|543.23|534.43|540.72|531.92|1958
1684087200000|2023-05-14 18:00:00|541.2|532.4|539.61|530.81|541.25|532.45|537.3|528.5|1700
1684090800000|2023-05-14 19:00:00|539.57|530.77|537.64|528.84|539.61|530.81|536.22|527.42|2292
1684094400000|2023-05-14 20:00:00|537.6|528.8|539.26|530.46|539.29|530.49|535.65|526.85|1600
1684098000000|2023-05-14 21:00:00|539.25|530.45|539.65|530.85|539.65|530.85|538.26|529.46|1013
1684101600000|2023-05-14 22:00:00|539.6|530.8|540.9|532.1|541.55|532.75|538.15|529.35|1644
1684105200000|2023-05-14 23:00:00|540.95|532.15|539.53|530.73|541.15|532.35|538.75|529.95|1714
1684108800000|2023-05-15 00:00:00|539.35|530.55|534.05|525.25|539.95|531.15|531.25|522.45|6001
1684112400000|2023-05-15 01:00:00|533.85|525.05|543.05|534.25|545.07|536.27|533.05|524.25|5194
1684116000000|2023-05-15 02:00:00|543.15|534.35|541.7|532.9|545.2|536.4|541.45|532.65|2888
1684119600000|2023-05-15 03:00:00|541.68|532.88|543.23|534.43|544.7|535.9|541.65|532.85|2361
1684123200000|2023-05-15 04:00:00|543.25|534.45|543.3|534.5|544.9|536.1|542.25|533.45|1581
1684126800000|2023-05-15 05:00:00|543.35|534.55|543.75|534.95|544.95|536.15|541.55|532.75|2944
1684130400000|2023-05-15 06:00:00|543.8|535|547.15|538.35|547.18|538.38|542.95|534.15|3648
1684134000000|2023-05-15 07:00:00|547.2|538.4|546.23|537.43|547.55|538.75|545.4|536.6|1937
1684137600000|2023-05-15 08:00:00|546.25|537.45|546.2|537.4|547.05|538.25|545.45|536.65|2036
1684141200000|2023-05-15 09:00:00|546.4|537.6|545.55|536.75|547.15|538.35|544.85|536.05|1876
1684144800000|2023-05-15 10:00:00|545.6|536.8|544.81|536.01|545.6|536.8|543.7|534.9|1466
1684148400000|2023-05-15 11:00:00|544.55|535.75|542.65|533.85|545.56|536.76|542.45|533.65|2400
1684152000000|2023-05-15 12:00:00|542.8|534|543.55|534.75|544.15|535.35|542.45|533.65|1997
1684155600000|2023-05-15 13:00:00|543.4|534.6|541.81|533.01|544.2|535.4|541.05|532.25|2707
1684159200000|2023-05-15 14:00:00|541.84|533.04|542.59|533.79|544.33|535.53|538.5|529.7|4026
1684162800000|2023-05-15 15:00:00|542.6|533.8|542.18|533.38|543.6|534.8|541.35|532.55|2953
1684166400000|2023-05-15 16:00:00|542.15|533.35|542.35|533.55|544.17|535.37|539.43|530.63|3583
1684170000000|2023-05-15 17:00:00|542.39|533.59|543.09|534.29|545.4|536.6|541.63|532.83|3273
1684173600000|2023-05-15 18:00:00|543|534.2|540.15|531.35|543.6|534.8|539.75|530.95|2485
1684177200000|2023-05-15 19:00:00|540.2|531.4|539.36|530.56|540.82|532.02|537.27|528.47|2839
1684180800000|2023-05-15 20:00:00|539.33|530.53|538.37|529.57|539.55|530.75|537.35|528.55|1315
1684184400000|2023-05-15 21:00:00|538.34|529.54|539.73|530.93|539.74|530.94|537.89|529.09|894
1684188000000|2023-05-15 22:00:00|539.74|530.94|538.4|529.6|539.8|531|537.55|528.75|1434
1684191600000|2023-05-15 23:00:00|538.35|529.55|535.9|527.1|538.55|529.75|534.95|526.15|1958
1684195200000|2023-05-16 00:00:00|535.85|527.05|534.39|525.59|538.18|529.38|532.2|523.4|2964
1684198800000|2023-05-16 01:00:00|534.4|525.6|531.1|522.3|534.9|526.1|527.75|518.95|4833
1684202400000|2023-05-16 02:00:00|531.11|522.31|531.8|523|532.15|523.35|529.65|520.85|1853
1684206000000|2023-05-16 03:00:00|531.7|522.9|532.15|523.35|532.7|523.9|531.25|522.45|1770
1684209600000|2023-05-16 04:00:00|532.18|523.38|532.1|523.3|532.5|523.7|530.85|522.05|917
1684213200000|2023-05-16 05:00:00|532.05|523.25|532.3|523.5|533.45|524.65|531.75|522.95|1321
1684216800000|2023-05-16 06:00:00|532.27|523.47|532.55|523.75|533|524.2|529.97|521.17|1717
1684220400000|2023-05-16 07:00:00|532.45|523.65|534.65|525.85|534.95|526.15|532.35|523.55|2849
1684224000000|2023-05-16 08:00:00|534.6|525.8|534.13|525.33|534.85|526.05|532.84|524.04|2225
1684227600000|2023-05-16 09:00:00|534.14|525.34|534.15|525.35|535.6|526.8|532.99|524.19|2681
1684231200000|2023-05-16 10:00:00|534.29|525.49|531|522.2|534.5|525.7|530.55|521.75|2192
1684234800000|2023-05-16 11:00:00|531.05|522.25|533|524.2|533.3|524.5|530.55|521.75|1863
1684238400000|2023-05-16 12:00:00|532.95|524.15|531.95|523.15|533.7|524.9|529.85|521.05|2869
1684242000000|2023-05-16 13:00:00|531.93|523.13|529.59|520.79|532.7|523.9|529.55|520.75|2439
1684245600000|2023-05-16 14:00:00|529.55|520.75|532.25|523.45|532.4|523.6|527.95|519.15|3423
1684249200000|2023-05-16 15:00:00|532.3|523.5|532.15|523.35|533.15|524.35|531.11|522.31|1510
1684252800000|2023-05-16 16:00:00|532.12|523.32|534.2|525.4|535.1|526.3|531.45|522.65|1729
1684256400000|2023-05-16 17:00:00|534.18|525.38|534.21|525.41|534.9|526.1|531.65|522.85|1546
1684260000000|2023-05-16 18:00:00|534.15|525.35|533.45|524.65|534.98|526.18|532.73|523.93|1087
1684263600000|2023-05-16 19:00:00|533.5|524.7|530.55|521.75|533.85|525.05|529.95|521.15|729
1684267200000|2023-05-16 20:00:00|530.45|521.65|531.19|522.39|532.05|523.25|528.65|519.85|828
1684270800000|2023-05-16 21:00:00|531.2|522.4|534.15|525.35|534.54|525.74|530.89|522.09|1061
1684274400000|2023-05-16 22:00:00|534.2|525.4|533.75|524.95|535.05|526.25|533.25|524.45|865
1684278000000|2023-05-16 23:00:00|533.7|524.9|534.05|525.25|535|526.2|532.55|523.75|396
1684281600000|2023-05-17 00:00:00|534.1|525.3|536|527.2|536.85|528.05|532.3|523.5|1714
1684285200000|2023-05-17 01:00:00|536.05|527.25|539.8|531|540.65|531.85|535.7|526.9|2414
1684288800000|2023-05-17 02:00:00|539.89|531.09|537.6|528.8|540.2|531.4|537.4|528.6|1642
1684292400000|2023-05-17 03:00:00|537.7|528.9|539.13|530.33|539.7|530.9|537.3|528.5|1408
1684296000000|2023-05-17 04:00:00|539.1|530.3|540.6|531.8|542.15|533.35|539.1|530.3|1501
1684299600000|2023-05-17 05:00:00|540.59|531.79|536.15|527.35|540.59|531.79|536|527.2|1428
1684303200000|2023-05-17 06:00:00|536.13|527.33|536.95|528.15|537.75|528.95|533.37|524.57|1531
1684306800000|2023-05-17 07:00:00|537.05|528.25|534.35|525.55|539|530.2|532.63|523.83|2237
1684310400000|2023-05-17 08:00:00|534.3|525.5|533.3|524.5|534.3|525.5|530.85|522.05|1978
1684314000000|2023-05-17 09:00:00|533.25|524.45|535.7|526.9|536.15|527.35|532.05|523.25|810
1684317600000|2023-05-17 10:00:00|535.75|526.95|534.35|525.55|535.75|526.95|533.6|524.8|707
1684321200000|2023-05-17 11:00:00|534.3|525.5|529.55|520.75|534.5|525.7|528.85|520.05|1858
1684324800000|2023-05-17 12:00:00|529.53|520.73|531.4|522.6|531.75|522.95|528.75|519.95|1522
1684328400000|2023-05-17 13:00:00|531.35|522.55|529.45|520.65|532.8|524|529.2|520.4|1710
1684332000000|2023-05-17 14:00:00|529.35|520.55|528.85|520.05|531.86|523.06|526.64|517.84|2522
1684335600000|2023-05-17 15:00:00|528.89|520.09|530.35|521.55|531.35|522.55|528.2|519.4|1932
1684339200000|2023-05-17 16:00:00|530.3|521.5|531.75|522.95|532.35|523.55|528.45|519.65|2205
1684342800000|2023-05-17 17:00:00|531.8|523|534.5|525.7|535.75|526.95|531.05|522.25|1009
1684346400000|2023-05-17 18:00:00|534.55|525.75|538.5|529.7|541.2|532.4|534.5|525.7|2421
1684350000000|2023-05-17 19:00:00|538.55|529.75|545.2|536.4|547.25|538.45|538.5|529.7|3588
1684353600000|2023-05-17 20:00:00|545.19|536.39|545.9|537.1|548.45|539.65|543.25|534.45|2614
1684357200000|2023-05-17 21:00:00|545.88|537.08|545.65|536.85|546.5|537.7|543.93|535.13|1684
1684360800000|2023-05-17 22:00:00|545.7|536.9|544.15|535.35|546.35|537.55|543.6|534.8|1447
1684364400000|2023-05-17 23:00:00|544.2|535.4|546.65|537.85|546.65|537.85|544.2|535.4|1465
1684368000000|2023-05-18 00:00:00|546.58|537.78|544.4|535.6|547.15|538.35|543.9|535.1|1692
1684371600000|2023-05-18 01:00:00|544.39|535.59|543.95|535.15|546.1|537.3|543.6|534.8|1592
1684375200000|2023-05-18 02:00:00|543.99|535.19|546.5|537.7|547.5|538.7|543.95|535.15|2320
1684378800000|2023-05-18 03:00:00|546.46|537.66|550.25|541.45|551.1|542.3|546.42|537.62|2583
1684382400000|2023-05-18 04:00:00|550.29|541.49|549.65|540.85|550.95|542.15|549.65|540.85|1039
1684386000000|2023-05-18 05:00:00|549.72|540.92|548.05|539.25|550|541.2|547.35|538.55|1172
1684389600000|2023-05-18 06:00:00|548.1|539.3|545.55|536.75|548.5|539.7|544.5|535.7|1020
1684393200000|2023-05-18 07:00:00|545.45|536.65|548|539.2|549.3|540.5|545.15|536.35|1431
1684396800000|2023-05-18 08:00:00|547.95|539.15|547.4|538.6|549.57|540.77|546.95|538.15|921
1684400400000|2023-05-18 09:00:00|547.45|538.65|545.95|537.15|548.5|539.7|545.65|536.85|1586
1684404000000|2023-05-18 10:00:00|546|537.2|547.9|539.1|549.75|540.95|545.9|537.1|2061
1684407600000|2023-05-18 11:00:00|547.95|539.15|547.4|538.6|548.49|539.69|545.45|536.65|919
1684411200000|2023-05-18 12:00:00|547.35|538.55|544.55|535.75|547.5|538.7|544.15|535.35|1174
1684414800000|2023-05-18 13:00:00|544.53|535.73|545.35|536.55|545.85|537.05|543.9|535.1|1188
1684418400000|2023-05-18 14:00:00|545.39|536.59|544.3|535.5|546.85|538.05|539.35|530.55|2960
1684422000000|2023-05-18 15:00:00|544.25|535.45|542|533.2|546|537.2|540.8|532|1685
1684425600000|2023-05-18 16:00:00|541.95|533.15|542.1|533.3|544.05|535.25|540.4|531.6|1707
1684429200000|2023-05-18 17:00:00|542|533.2|532.7|523.9|543.05|534.25|530.35|521.55|4040
1684432800000|2023-05-18 18:00:00|532.6|523.8|530.75|521.95|533.35|524.55|529.25|520.45|3454
1684436400000|2023-05-18 19:00:00|530.73|521.93|534.09|525.29|537.45|528.65|529.75|520.95|3037
1684440000000|2023-05-18 20:00:00|534.05|525.25|535.11|526.31|536.25|527.45|533.3|524.5|2349
1684443600000|2023-05-18 21:00:00|535.12|526.32|539.2|530.4|540.56|531.76|535.12|526.32|1562
1684447200000|2023-05-18 22:00:00|539.25|530.45|539.8|531|541.65|532.85|538.95|530.15|949
1684450800000|2023-05-18 23:00:00|539.75|530.95|538.25|529.45|540.05|531.25|538.25|529.45|641
1684454400000|2023-05-19 00:00:00|538.3|529.5|540.64|531.84|540.75|531.95|537.2|528.4|1552
1684458000000|2023-05-19 01:00:00|540.68|531.88|538.45|529.65|541.05|532.25|538.1|529.3|1108
1684461600000|2023-05-19 02:00:00|538.4|529.6|539.4|530.6|539.8|531|537.15|528.35|1117
1684465200000|2023-05-19 03:00:00|539.45|530.65|539.45|530.65|540.8|532|538.25|529.45|836
1684468800000|2023-05-19 04:00:00|539.55|530.75|541.1|532.3|541.35|532.55|539.05|530.25|588
1684472400000|2023-05-19 05:00:00|541.15|532.35|541.19|532.39|542.4|533.6|540.95|532.15|750
1684476000000|2023-05-19 06:00:00|541.2|532.4|540.25|531.45|542.35|533.55|539.95|531.15|1549
1684479600000|2023-05-19 07:00:00|540.34|531.54|539.85|531.05|540.98|532.18|539|530.2|1510
1684483200000|2023-05-19 08:00:00|539.9|531.1|540.43|531.63|540.75|531.95|539.25|530.45|839
1684486800000|2023-05-19 09:00:00|540.45|531.65|540.6|531.8|540.74|531.94|539.15|530.35|1524
1684490400000|2023-05-19 10:00:00|540.65|531.85|540.09|531.29|540.85|532.05|539.55|530.75|1381
1684494000000|2023-05-19 11:00:00|540.1|531.3|539.05|530.25|540.7|531.9|538.7|529.9|1583
1684497600000|2023-05-19 12:00:00|539.1|530.3|539.85|531.05|540.25|531.45|538.55|529.75|1454
1684501200000|2023-05-19 13:00:00|539.89|531.09|539.05|530.25|540.15|531.35|538.55|529.75|882
1684504800000|2023-05-19 14:00:00|538.95|530.15|538.75|529.95|539.2|530.4|536.75|527.95|1731
1684508400000|2023-05-19 15:00:00|538.9|530.1|540.83|532.03|543.77|534.97|535.85|527.05|4592
1684512000000|2023-05-19 16:00:00|540.85|532.05|540.1|531.3|541.8|533|538.7|529.9|1634
1684515600000|2023-05-19 17:00:00|540.2|531.4|541.05|532.25|542.46|533.66|540.15|531.35|990
1684519200000|2023-05-19 18:00:00|541.15|532.35|540.78|531.98|541.8|533|539.55|530.75|1106
1684522800000|2023-05-19 19:00:00|540.75|531.95|539.05|530.25|541|532.2|537.45|528.65|2553
1684526400000|2023-05-19 20:00:00|538.99|530.19|541.1|532.3|541.12|532.32|538.6|529.8|1258
1684566000000|2023-05-20 07:00:00|540.88|532.08|540.9|532.1|542.37|533.57|540.59|531.79|906
1684569600000|2023-05-20 08:00:00|540.89|532.09|542.54|533.74|542.69|533.89|540.89|532.09|1523
1684573200000|2023-05-20 09:00:00|542.53|533.73|544|535.2|544.05|535.25|542.47|533.67|950
1684576800000|2023-05-20 10:00:00|544.1|535.3|543.86|535.06|545.29|536.49|543.68|534.88|1240
1684580400000|2023-05-20 11:00:00|543.84|535.04|543.61|534.81|544.54|535.74|543.04|534.24|1016
1684584000000|2023-05-20 12:00:00|543.57|534.77|544.35|535.55|545.02|536.22|543.54|534.74|1334
1684587600000|2023-05-20 13:00:00|544.39|535.59|545.08|536.28|545.3|536.5|543.74|534.94|1157
1684591200000|2023-05-20 14:00:00|545.05|536.25|546.07|537.27|546.38|537.58|544.58|535.78|1623
1684594800000|2023-05-20 15:00:00|546.09|537.29|546.96|538.16|547.7|538.9|545.84|537.04|1552
1684598400000|2023-05-20 16:00:00|547|538.2|546.42|537.62|548.44|539.64|545.8|537|1278
1684602000000|2023-05-20 17:00:00|546.4|537.6|548.12|539.32|548.41|539.61|545.62|536.82|1271
1684605600000|2023-05-20 18:00:00|548.13|539.33|546.19|537.39|548.98|540.18|546.14|537.34|1620
1684609200000|2023-05-20 19:00:00|546.2|537.4|546.76|537.96|547.37|538.57|544.85|536.05|1260
1684612800000|2023-05-20 20:00:00|546.78|537.98|545.25|536.45|547.3|538.5|544.94|536.14|896
1684616400000|2023-05-20 21:00:00|545.24|536.44|546.19|537.39|546.64|537.84|544.54|535.74|869
1684620000000|2023-05-20 22:00:00|546.21|537.41|545.12|536.32|546.33|537.53|545.07|536.27|681
1684623600000|2023-05-20 23:00:00|545.1|536.3|545.4|536.6|546.35|537.55|544.96|536.16|1008
1684627200000|2023-05-21 00:00:00|545.39|536.59|547.54|538.74|547.56|538.76|544.88|536.08|1314
1684630800000|2023-05-21 01:00:00|547.6|538.8|543.9|535.1|547.76|538.96|543.9|535.1|1028
1684634400000|2023-05-21 02:00:00|543.89|535.09|543.79|534.99|544.44|535.64|542.9|534.1|1015
1684638000000|2023-05-21 03:00:00|543.81|535.01|543.3|534.5|544.11|535.31|542.69|533.89|756
1684641600000|2023-05-21 04:00:00|543.33|534.53|544.36|535.56|544.4|535.6|543.02|534.22|548
1684645200000|2023-05-21 05:00:00|544.55|535.75|543.92|535.12|545.16|536.36|543.89|535.09|567
1684648800000|2023-05-21 06:00:00|543.94|535.14|543.5|534.7|544.02|535.22|542.95|534.15|603
1684652400000|2023-05-21 07:00:00|543.52|534.72|542.85|534.05|543.65|534.85|542.7|533.9|627
1684656000000|2023-05-21 08:00:00|542.82|534.02|542.36|533.56|543.05|534.25|541.64|532.84|852
1684659600000|2023-05-21 09:00:00|542.34|533.54|541.79|532.99|542.5|533.7|541.2|532.4|851
1684663200000|2023-05-21 10:00:00|541.78|532.98|539.12|530.32|542.14|533.34|538.9|530.1|1592
1684666800000|2023-05-21 11:00:00|539.11|530.31|536.99|528.19|539.13|530.33|536.19|527.39|2059
1684670400000|2023-05-21 12:00:00|536.98|528.18|537.22|528.42|537.49|528.69|536.04|527.24|995
1684674000000|2023-05-21 13:00:00|537.21|528.41|537.96|529.16|538.44|529.64|537.14|528.34|925
1684677600000|2023-05-21 14:00:00|537.94|529.14|537.36|528.56|538.48|529.68|537.2|528.4|954
1684681200000|2023-05-21 15:00:00|537.41|528.61|533.47|524.67|538.96|530.16|531.79|522.99|2384
1684684800000|2023-05-21 16:00:00|533.46|524.66|533.02|524.22|535.44|526.64|532.16|523.36|2825
1684688400000|2023-05-21 17:00:00|533.04|524.24|533.46|524.66|534.27|525.47|532.24|523.44|1862
1684692000000|2023-05-21 18:00:00|533.45|524.65|534.27|525.47|535.13|526.33|533.08|524.28|1057
1684695600000|2023-05-21 19:00:00|534.31|525.51|534.84|526.04|535.34|526.54|533.85|525.05|858
1684699200000|2023-05-21 20:00:00|534.95|526.15|532.59|523.79|535.27|526.47|532.48|523.68|836
1684702800000|2023-05-21 21:00:00|532.58|523.78|533.53|524.73|533.73|524.93|529.36|520.56|2097
1684706400000|2023-05-21 22:00:00|533.5|524.7|532.8|524|534.3|525.5|532.5|523.7|1111
1684710000000|2023-05-21 23:00:00|532.78|523.98|531.99|523.19|533.6|524.8|530.78|521.98|1588
1684713600000|2023-05-22 00:00:00|532.01|523.21|531.1|522.3|533.85|525.05|526.85|518.05|3372
1684717200000|2023-05-22 01:00:00|531.05|522.25|528.89|520.09|531.15|522.35|527.9|519.1|2528
1684720800000|2023-05-22 02:00:00|528.9|520.1|533.15|524.35|533.15|524.35|528.15|519.35|1779
1684724400000|2023-05-22 03:00:00|533.05|524.25|532.35|523.55|533.15|524.35|532|523.2|522
1684728000000|2023-05-22 04:00:00|532.25|523.45|532.95|524.15|533.15|524.35|531.75|522.95|951
1684731600000|2023-05-22 05:00:00|533.06|524.26|532.85|524.05|533.2|524.4|532.05|523.25|880
1684735200000|2023-05-22 06:00:00|532.8|524|534.15|525.35|535.85|527.05|532.3|523.5|1260
1684738800000|2023-05-22 07:00:00|534.2|525.4|533.45|524.65|534.45|525.65|533.35|524.55|960
1684742400000|2023-05-22 08:00:00|533.5|524.7|534.55|525.75|535.05|526.25|533.3|524.5|662
1684746000000|2023-05-22 09:00:00|534.58|525.78|537.05|528.25|537.35|528.55|534.58|525.78|1026
1684749600000|2023-05-22 10:00:00|537.1|528.3|537.83|529.03|538.1|529.3|536.3|527.5|1305
1684753200000|2023-05-22 11:00:00|537.85|529.05|536.35|527.55|537.85|529.05|535.5|526.7|604
1684756800000|2023-05-22 12:00:00|536.3|527.5|534.2|525.4|537.2|528.4|534.05|525.25|980
1684760400000|2023-05-22 13:00:00|534.15|525.35|536.2|527.4|538.16|529.36|533.85|525.05|1552
1684764000000|2023-05-22 14:00:00|536.25|527.45|535.65|526.85|536.95|528.15|533.35|524.55|2172
1684767600000|2023-05-22 15:00:00|535.7|526.9|535.15|526.35|536.15|527.35|534.4|525.6|1275
1684771200000|2023-05-22 16:00:00|535.13|526.33|534.65|525.85|536.05|527.25|533.8|525|1112
1684774800000|2023-05-22 17:00:00|534.7|525.9|535.65|526.85|536.5|527.7|532.4|523.6|1182
1684778400000|2023-05-22 18:00:00|535.7|526.9|536.45|527.65|537.15|528.35|535.6|526.8|712
1684782000000|2023-05-22 19:00:00|536.53|527.73|536|527.2|536.75|527.95|535.2|526.4|999
1684785600000|2023-05-22 20:00:00|536.05|527.25|536.2|527.4|537.17|528.37|534.7|525.9|456
1684789200000|2023-05-22 21:00:00|536.19|527.39|536.05|527.25|537.52|528.72|536.02|527.22|600
1684792800000|2023-05-22 22:00:00|536.14|527.34|535.95|527.15|536.95|528.15|535.4|526.6|558
1684796400000|2023-05-22 23:00:00|535.99|527.19|535.75|526.95|536.65|527.85|535.35|526.55|743
1684800000000|2023-05-23 00:00:00|535.8|527|534.9|526.1|537.25|528.45|534.45|525.65|1047
1684803600000|2023-05-23 01:00:00|534.85|526.05|538.2|529.4|539.4|530.6|533.63|524.83|2028
1684807200000|2023-05-23 02:00:00|538.25|529.45|540.65|531.85|541.05|532.25|538.2|529.4|1374
1684810800000|2023-05-23 03:00:00|540.6|531.8|546.8|538|549.4|540.6|540.55|531.75|2647
1684814400000|2023-05-23 04:00:00|546.85|538.05|545.45|536.65|548.9|540.1|544.7|535.9|1973
1684818000000|2023-05-23 05:00:00|545.49|536.69|544.35|535.55|546.25|537.45|544.35|535.55|1251
1684821600000|2023-05-23 06:00:00|544.4|535.6|542.55|533.75|545.75|536.95|542.55|533.75|850
1684825200000|2023-05-23 07:00:00|542.6|533.8|542.85|534.05|543.8|535|541.35|532.55|810
1684828800000|2023-05-23 08:00:00|542.95|534.15|542.15|533.35|543.2|534.4|541.4|532.6|500
1684832400000|2023-05-23 09:00:00|542.1|533.3|542.85|534.05|542.95|534.15|541.7|532.9|739
1684836000000|2023-05-23 10:00:00|542.8|534|543.65|534.85|545.05|536.25|542.75|533.95|1144
1684839600000|2023-05-23 11:00:00|543.75|534.95|542.25|533.45|543.85|535.05|541.9|533.1|1244
1684843200000|2023-05-23 12:00:00|542.2|533.4|542.2|533.4|542.65|533.85|540.82|532.02|824
1684846800000|2023-05-23 13:00:00|542.25|533.45|540.85|532.05|542.55|533.75|539.55|530.75|2021
1684850400000|2023-05-23 14:00:00|540.95|532.15|542.85|534.05|543.91|535.11|540.8|532|1448
1684854000000|2023-05-23 15:00:00|542.8|534|543.25|534.45|543.75|534.95|542.13|533.33|1458
1684857600000|2023-05-23 16:00:00|543.3|534.5|542.7|533.9|543.65|534.85|541.9|533.1|1015
1684861200000|2023-05-23 17:00:00|542.75|533.95|542.3|533.5|543.45|534.65|541.85|533.05|929
1684864800000|2023-05-23 18:00:00|542.25|533.45|540.3|531.5|542.55|533.75|539.7|530.9|1313
1684868400000|2023-05-23 19:00:00|540.33|531.53|541.45|532.65|541.7|532.9|539.56|530.76|1628
1684872000000|2023-05-23 20:00:00|541.44|532.64|543.46|534.66|543.72|534.92|541.1|532.3|1283
1684875600000|2023-05-23 21:00:00|543.36|534.56|543.78|534.98|544.4|535.6|542.59|533.79|757
1684879200000|2023-05-23 22:00:00|543.75|534.95|544.25|535.45|544.9|536.1|542.85|534.05|842
1684882800000|2023-05-23 23:00:00|544.1|535.3|544.55|535.75|545.86|537.06|543.95|535.15|1151
1684886400000|2023-05-24 00:00:00|544.7|535.9|543.38|534.58|544.9|536.1|542.05|533.25|1619
1684890000000|2023-05-24 01:00:00|543.4|534.6|541.78|532.98|543.4|534.6|541.25|532.45|1132
1684893600000|2023-05-24 02:00:00|541.8|533|542.78|533.98|543.15|534.35|541.55|532.75|1000
1684897200000|2023-05-24 03:00:00|542.8|534|534.1|525.3|543.2|534.4|531.8|523|3893
1684900800000|2023-05-24 04:00:00|534.05|525.25|536.29|527.49|536.42|527.62|532.25|523.45|1747
1684904400000|2023-05-24 05:00:00|536.34|527.54|537.68|528.88|537.7|528.9|535.25|526.45|1896
1684908000000|2023-05-24 06:00:00|537.7|528.9|534.65|525.85|537.7|528.9|533.1|524.3|1051
1684911600000|2023-05-24 07:00:00|534.62|525.82|533.1|524.3|535.49|526.69|533.05|524.25|1747
1684915200000|2023-05-24 08:00:00|533.08|524.28|534.55|525.75|534.73|525.93|532.8|524|833
1684918800000|2023-05-24 09:00:00|534.52|525.72|534|525.2|535.71|526.91|533.7|524.9|674
1684922400000|2023-05-24 10:00:00|534.05|525.25|532.9|524.1|534.3|525.5|532.35|523.55|842
1684926000000|2023-05-24 11:00:00|532.95|524.15|533.35|524.55|533.5|524.7|531.95|523.15|693
1684929600000|2023-05-24 12:00:00|533.3|524.5|534|525.2|534.5|525.7|532.28|523.48|913
1684933200000|2023-05-24 13:00:00|533.95|525.15|528.75|519.95|534.8|526|524.7|515.9|2764
1684936800000|2023-05-24 14:00:00|528.7|519.9|527.25|518.45|529.2|520.4|524.55|515.75|3804
1684940400000|2023-05-24 15:00:00|527.15|518.35|528.42|519.62|529|520.2|524.84|516.04|4083
1684944000000|2023-05-24 16:00:00|528.41|519.61|525.54|516.74|528.72|519.92|524.9|516.1|2482
1684947600000|2023-05-24 17:00:00|525.57|516.77|526.9|518.1|527.6|518.8|524.05|515.25|1983
1684951200000|2023-05-24 18:00:00|526.95|518.15|526.75|517.95|527.9|519.1|525.75|516.95|2344
1684954800000|2023-05-24 19:00:00|526.8|518|527.91|519.11|529.55|520.75|526.3|517.5|1732
1684958400000|2023-05-24 20:00:00|527.92|519.12|530.83|522.03|531.9|523.1|527.6|518.8|1872
1684962000000|2023-05-24 21:00:00|530.85|522.05|530.05|521.25|531.88|523.08|528.89|520.09|1298
1684965600000|2023-05-24 22:00:00|530|521.2|530.15|521.35|531|522.2|529.19|520.39|1786
1684969200000|2023-05-24 23:00:00|530.18|521.38|529.85|521.05|531.65|522.85|529.83|521.03|1491
1684972800000|2023-05-25 00:00:00|529.75|520.95|525.65|516.85|530.5|521.7|525.15|516.35|2637
1684976400000|2023-05-25 01:00:00|525.62|516.82|525.75|516.95|527.6|518.8|519.06|510.26|4704
1684980000000|2023-05-25 02:00:00|525.76|516.96|527.09|518.29|527.75|518.95|525.12|516.32|2386
1684983600000|2023-05-25 03:00:00|527.04|518.24|528.4|519.6|528.75|519.95|525.7|516.9|1807
1684987200000|2023-05-25 04:00:00|528.38|519.58|528.25|519.45|529.09|520.29|527|518.2|1374
1684990800000|2023-05-25 05:00:00|528.15|519.35|529.55|520.75|529.64|520.84|527.65|518.85|876
1684994400000|2023-05-25 06:00:00|529.5|520.7|529.15|520.35|530.22|521.42|528.9|520.1|1282
1684998000000|2023-05-25 07:00:00|529.1|520.3|529.23|520.43|530.3|521.5|528.6|519.8|1200
1685001600000|2023-05-25 08:00:00|529.25|520.45|530.4|521.6|531.27|522.47|529.2|520.4|1151
1685005200000|2023-05-25 09:00:00|530.3|521.5|530.4|521.6|531.55|522.75|529.75|520.95|1173
1685008800000|2023-05-25 10:00:00|530.45|521.65|530.75|521.95|530.86|522.06|529.7|520.9|667
1685012400000|2023-05-25 11:00:00|530.8|522|531.05|522.25|531.25|522.45|529.6|520.8|976
1685016000000|2023-05-25 12:00:00|531.25|522.45|532.15|523.35|534.08|525.28|531.25|522.45|2743
1685019600000|2023-05-25 13:00:00|532|523.2|531.55|522.75|533.31|524.51|530.4|521.6|2600
1685023200000|2023-05-25 14:00:00|531.6|522.8|531.25|522.45|532.69|523.89|530.8|522|990
1685026800000|2023-05-25 15:00:00|531.3|522.5|527.5|518.7|532|523.2|527.3|518.5|2090
1685030400000|2023-05-25 16:00:00|527.55|518.75|528.9|520.1|530.2|521.4|527|518.2|1271
1685034000000|2023-05-25 17:00:00|528.95|520.15|529.35|520.55|530.1|521.3|527.4|518.6|1660
1685037600000|2023-05-25 18:00:00|529.4|520.6|529.8|521|530.55|521.75|529.39|520.59|958
1685041200000|2023-05-25 19:00:00|529.83|521.03|530.1|521.3|533.78|524.98|529.65|520.85|1541
1685044800000|2023-05-25 20:00:00|530.15|521.35|529.77|520.97|530.75|521.95|528.85|520.05|958
1685048400000|2023-05-25 21:00:00|529.72|520.92|528.95|520.15|529.72|520.92|528.07|519.27|616
1685052000000|2023-05-25 22:00:00|528.85|520.05|528.85|520.05|529.05|520.25|528.3|519.5|225
1685055600000|2023-05-25 23:00:00|528.95|520.15|528.95|520.15|529.55|520.75|527.95|519.15|799
1685059200000|2023-05-26 00:00:00|528.9|520.1|528.75|519.95|529.25|520.45|527.35|518.55|847
1685062800000|2023-05-26 01:00:00|528.7|519.9|525.35|516.55|529.55|520.75|524.9|516.1|1755
1685066400000|2023-05-26 02:00:00|525.25|516.45|525.45|516.65|526.15|517.35|524.85|516.05|864
1685070000000|2023-05-26 03:00:00|525.49|516.69|526.1|517.3|527|518.2|524.8|516|540
1685073600000|2023-05-26 04:00:00|526.15|517.35|527.05|518.25|527.2|518.4|525.1|516.3|907
1685077200000|2023-05-26 05:00:00|526.95|518.15|525.17|516.37|527.05|518.25|524.55|515.75|1199
1685080800000|2023-05-26 06:00:00|525.2|516.4|527.85|519.05|528.2|519.4|523.19|514.39|1107
1685084400000|2023-05-26 07:00:00|527.8|519|528.82|520.02|528.85|520.05|526.45|517.65|1833
1685088000000|2023-05-26 08:00:00|528.85|520.05|527.85|519.05|528.85|520.05|527|518.2|753
1685091600000|2023-05-26 09:00:00|528|519.2|528|519.2|528.55|519.75|527.25|518.45|440
1685095200000|2023-05-26 10:00:00|528.14|519.34|527.5|518.7|528.3|519.5|527.2|518.4|835
1685098800000|2023-05-26 11:00:00|527.48|518.68|526.9|518.1|527.65|518.85|526.25|517.45|1302
1685102400000|2023-05-26 12:00:00|526.85|518.05|526.25|517.45|528.55|519.75|525.15|516.35|1492
1685106000000|2023-05-26 13:00:00|526.35|517.55|527.67|518.87|528.85|520.05|526.35|517.55|2348
1685109600000|2023-05-26 14:00:00|527.7|518.9|529.9|521.1|531.85|523.05|527.59|518.79|3188
1685113200000|2023-05-26 15:00:00|529.85|521.05|531.1|522.3|531.4|522.6|529.69|520.89|2395
1685116800000|2023-05-26 16:00:00|531.06|522.26|528.6|519.8|531.1|522.3|528.55|519.75|1804
1685120400000|2023-05-26 17:00:00|528.59|519.79|527.4|518.6|529.05|520.25|526.05|517.25|2007
1685124000000|2023-05-26 18:00:00|527.36|518.56|529.95|521.15|530.3|521.5|526.85|518.05|1495
1685127600000|2023-05-26 19:00:00|529.94|521.14|530.1|521.3|530.75|521.95|529.55|520.75|1071
1685131200000|2023-05-26 20:00:00|530.05|521.25|530.04|521.24|530.9|522.1|529.22|520.42|848
1685170800000|2023-05-27 07:00:00|533.06|524.26|532.1|523.3|533.07|524.27|531.42|522.62|661
1685174400000|2023-05-27 08:00:00|532.09|523.29|530.88|522.08|532.14|523.34|530.35|521.55|548
1685178000000|2023-05-27 09:00:00|530.79|521.99|531.93|523.13|531.96|523.16|530.77|521.97|604
1685181600000|2023-05-27 10:00:00|531.94|523.14|532.8|524|532.95|524.15|531.82|523.02|869
1685185200000|2023-05-27 11:00:00|532.79|523.99|532.42|523.62|533.54|524.74|532.29|523.49|808
1685188800000|2023-05-27 12:00:00|532.5|523.7|533.46|524.66|533.78|524.98|532.32|523.52|1000
1685192400000|2023-05-27 13:00:00|533.43|524.63|531.58|522.78|534.29|525.49|530.36|521.56|1107
1685196000000|2023-05-27 14:00:00|531.6|522.8|538.44|529.64|542|533.2|531.16|522.36|3981
1685199600000|2023-05-27 15:00:00|538.42|529.62|536.68|527.88|538.42|529.62|535.46|526.66|1227
1685203200000|2023-05-27 16:00:00|536.65|527.85|536.32|527.52|536.79|527.99|535.13|526.33|1074
1685206800000|2023-05-27 17:00:00|536.33|527.53|536.52|527.72|537.46|528.66|535.97|527.17|594
1685210400000|2023-05-27 18:00:00|536.5|527.7|534.87|526.07|537.71|528.91|534.87|526.07|1285
1685214000000|2023-05-27 19:00:00|534.86|526.06|536.13|527.33|536.36|527.56|534.44|525.64|850
1685217600000|2023-05-27 20:00:00|536.12|527.32|537.25|528.45|537.38|528.58|536.09|527.29|530
1685221200000|2023-05-27 21:00:00|537.22|528.42|537.12|528.32|537.55|528.75|536.62|527.82|193
1685224800000|2023-05-27 22:00:00|536.85|528.05|538.01|529.21|538.92|530.12|536.72|527.92|710
1685228400000|2023-05-27 23:00:00|538.03|529.23|538.22|529.42|538.39|529.59|537.54|528.74|615
1685232000000|2023-05-28 00:00:00|538.18|529.38|541.41|532.61|542.02|533.22|536.12|527.32|2037
1685235600000|2023-05-28 01:00:00|541.43|532.63|542.55|533.75|543.38|534.58|541.14|532.34|1982
1685239200000|2023-05-28 02:00:00|542.58|533.78|540.77|531.97|543.02|534.22|540.15|531.35|653
1685242800000|2023-05-28 03:00:00|540.76|531.96|542.02|533.22|542.92|534.12|540.67|531.87|1113
1685246400000|2023-05-28 04:00:00|542.07|533.27|541.92|533.12|543.38|534.58|541.76|532.96|1124
1685250000000|2023-05-28 05:00:00|541.96|533.16|541.88|533.08|542.19|533.39|540.87|532.07|1186
1685253600000|2023-05-28 06:00:00|541.91|533.11|541.28|532.48|542.48|533.68|541.2|532.4|899
1685257200000|2023-05-28 07:00:00|541.29|532.49|542.62|533.82|542.89|534.09|541.2|532.4|596
1685260800000|2023-05-28 08:00:00|542.6|533.8|542|533.2|543.32|534.52|541.23|532.43|905
1685264400000|2023-05-28 09:00:00|542.02|533.22|541.16|532.36|542.59|533.79|541.08|532.28|577
1685268000000|2023-05-28 10:00:00|541.22|532.42|543.53|534.73|544.31|535.51|541.01|532.21|890
1685271600000|2023-05-28 11:00:00|543.65|534.85|541.86|533.06|545.26|536.46|541.02|532.22|1426
1685275200000|2023-05-28 12:00:00|541.84|533.04|543.52|534.72|543.52|534.72|541.15|532.35|1408
1685278800000|2023-05-28 13:00:00|543.53|534.73|543.65|534.85|544.17|535.37|542.64|533.84|876
1685282400000|2023-05-28 14:00:00|543.68|534.88|543.68|534.88|544.4|535.6|542.82|534.02|1100
1685286000000|2023-05-28 15:00:00|543.69|534.89|543.35|534.55|544.69|535.89|542.81|534.01|1014
1685289600000|2023-05-28 16:00:00|543.28|534.48|542.66|533.86|543.36|534.56|541.92|533.12|860
1685293200000|2023-05-28 17:00:00|542.69|533.89|544.92|536.12|544.92|536.12|542.07|533.27|1309
1685296800000|2023-05-28 18:00:00|544.91|536.11|548.11|539.31|548.97|540.17|544.25|535.45|2601
1685300400000|2023-05-28 19:00:00|548.12|539.32|547.37|538.57|549.33|540.53|547.02|538.22|1332
1685304000000|2023-05-28 20:00:00|547.33|538.53|550.05|541.25|551.56|542.76|547.33|538.53|1269
1685307600000|2023-05-28 21:00:00|550.23|541.43|552.95|544.15|554.8|546|550.2|541.4|1768
1685311200000|2023-05-28 22:00:00|553|544.2|557.85|549.05|560.75|551.95|552.99|544.19|5189
1685314800000|2023-05-28 23:00:00|557.88|549.08|554.7|545.9|558.51|549.71|554.59|545.79|2256
1685318400000|2023-05-29 00:00:00|554.75|545.95|555.98|547.18|557.9|549.1|553.75|544.95|4308
1685322000000|2023-05-29 01:00:00|555.9|547.1|555.73|546.93|558.25|549.45|554.45|545.65|2407
1685325600000|2023-05-29 02:00:00|555.75|546.95|554.2|545.4|556|547.2|552.95|544.15|2218
1685329200000|2023-05-29 03:00:00|554.32|545.52|551.2|542.4|554.75|545.95|550.65|541.85|2488
1685332800000|2023-05-29 04:00:00|551.15|542.35|552.75|543.95|552.8|544|548.85|540.05|2820
1685336400000|2023-05-29 05:00:00|552.7|543.9|554.15|545.35|554.7|545.9|552.05|543.25|2158
1685340000000|2023-05-29 06:00:00|554.24|545.44|554.3|545.5|554.75|545.95|553.65|544.85|699
1685343600000|2023-05-29 07:00:00|554.35|545.55|551.85|543.05|554.35|545.55|551.03|542.23|2139
1685347200000|2023-05-29 08:00:00|551.75|542.95|552.3|543.5|553.05|544.25|551.3|542.5|1599
1685350800000|2023-05-29 09:00:00|552.32|543.52|552.35|543.55|552.9|544.1|551.35|542.55|1530
1685354400000|2023-05-29 10:00:00|552.4|543.6|550.98|542.18|552.45|543.65|549.73|540.93|1475
1685358000000|2023-05-29 11:00:00|551|542.2|553.38|544.58|553.5|544.7|550.65|541.85|1600
1685361600000|2023-05-29 12:00:00|553.4|544.6|551.85|543.05|553.7|544.9|550.75|541.95|1585
1685365200000|2023-05-29 13:00:00|551.82|543.02|551.1|542.3|552.58|543.78|550.1|541.3|1815
1685368800000|2023-05-29 14:00:00|551.15|542.35|550.55|541.75|551.8|543|548.75|539.95|3170
1685372400000|2023-05-29 15:00:00|550.5|541.7|548.15|539.35|551.85|543.05|547.45|538.65|4089
1685376000000|2023-05-29 16:00:00|547.95|539.15|549.21|540.41|550.05|541.25|546.1|537.3|3431
1685379600000|2023-05-29 17:00:00|549.25|540.45|550.62|541.82|550.85|542.05|547.53|538.73|2678
1685383200000|2023-05-29 18:00:00|550.65|541.85|551.84|543.04|552.4|543.6|550.05|541.25|2144
1685386800000|2023-05-29 19:00:00|551.65|542.85|550.46|541.66|552.26|543.46|549.47|540.67|2284
1685390400000|2023-05-29 20:00:00|550.5|541.7|551.78|542.98|552.32|543.52|549.95|541.15|1565
1685394000000|2023-05-29 21:00:00|551.75|542.95|549.9|541.1|552.15|543.35|549.9|541.1|608
1685397600000|2023-05-29 22:00:00|549.93|541.13|550.82|542.02|551.3|542.5|548.9|540.1|1345
1685401200000|2023-05-29 23:00:00|550.85|542.05|550.55|541.75|552.14|543.34|549.95|541.15|1562
1685404800000|2023-05-30 00:00:00|550.35|541.55|551.29|542.49|551.55|542.75|548.3|539.5|1776
1685408400000|2023-05-30 01:00:00|551.3|542.5|552.6|543.8|552.65|543.85|550.9|542.1|1271
1685412000000|2023-05-30 02:00:00|552.7|543.9|552.35|543.55|552.95|544.15|551.39|542.59|991
1685415600000|2023-05-30 03:00:00|552.4|543.6|552.43|543.63|553.9|545.1|551.8|543|1816
1685419200000|2023-05-30 04:00:00|552.45|543.65|551.08|542.28|553.55|544.75|550.55|541.75|2057
1685422800000|2023-05-30 05:00:00|551.06|542.26|550.25|541.45|551.2|542.4|548.6|539.8|1939
1685426400000|2023-05-30 06:00:00|550.35|541.55|551.86|543.06|551.95|543.15|550.35|541.55|1438
1685430000000|2023-05-30 07:00:00|551.91|543.11|549.55|540.75|552.4|543.6|549.55|540.75|1788
1685433600000|2023-05-30 08:00:00|549.64|540.84|552.95|544.15|553.7|544.9|549.55|540.75|3100
1685437200000|2023-05-30 09:00:00|553.02|544.22|554.05|545.25|555.05|546.25|553.02|544.22|2269
1685440800000|2023-05-30 10:00:00|554.1|545.3|554.45|545.65|557.3|548.5|553.85|545.05|2996
1685444400000|2023-05-30 11:00:00|554.67|545.87|554.59|545.79|554.9|546.1|553.05|544.25|2652
1685448000000|2023-05-30 12:00:00|554.6|545.8|553.05|544.25|555.35|546.55|551.05|542.25|2953
1685451600000|2023-05-30 13:00:00|553.01|544.21|550.3|541.5|553.35|544.55|549.75|540.95|2861
1685455200000|2023-05-30 14:00:00|550.25|541.45|547.2|538.4|552.1|543.3|547.15|538.35|3995
1685458800000|2023-05-30 15:00:00|547.15|538.35|548.09|539.29|549.05|540.25|546.35|537.55|2601
1685462400000|2023-05-30 16:00:00|548.1|539.3|548.05|539.25|549.35|540.55|545.45|536.65|2858
1685466000000|2023-05-30 17:00:00|548.04|539.24|548.85|540.05|550.25|541.45|547.35|538.55|2445
1685469600000|2023-05-30 18:00:00|548.8|540|550.1|541.3|550.75|541.95|547.45|538.65|1235
1685473200000|2023-05-30 19:00:00|549.9|541.1|549.95|541.15|550.65|541.85|548.95|540.15|976
1685476800000|2023-05-30 20:00:00|549.99|541.19|549.15|540.35|550.35|541.55|548.75|539.95|1542
1685480400000|2023-05-30 21:00:00|549.16|540.36|548.85|540.05|550.92|542.12|547.94|539.14|963
1685484000000|2023-05-30 22:00:00|548.9|540.1|549.78|540.98|549.9|541.1|547.65|538.85|1305
1685487600000|2023-05-30 23:00:00|549.45|540.65|548.85|540.05|549.75|540.95|548.35|539.55|1619
1685491200000|2023-05-31 00:00:00|548.79|539.99|549.9|541.1|550.35|541.55|547.55|538.75|3119
1685494800000|2023-05-31 01:00:00|549.85|541.05|549.25|540.45|550.8|542|548.95|540.15|2711
1685498400000|2023-05-31 02:00:00|549.3|540.5|546.75|537.95|549.35|540.55|544.65|535.85|3009
1685502000000|2023-05-31 03:00:00|546.8|538|548.15|539.35|548.45|539.65|545.65|536.85|1742
1685505600000|2023-05-31 04:00:00|548.12|539.32|538.2|529.4|548.5|539.7|536.7|527.9|3420
1685509200000|2023-05-31 05:00:00|538.18|529.38|536|527.2|538.86|530.06|534.82|526.02|5393
1685512800000|2023-05-31 06:00:00|535.96|527.16|538.55|529.75|538.65|529.85|534.85|526.05|4086
1685516400000|2023-05-31 07:00:00|538.6|529.8|537.92|529.12|538.95|530.15|537.2|528.4|2256
1685520000000|2023-05-31 08:00:00|537.89|529.09|536.3|527.5|538.45|529.65|536.12|527.32|2113
1685523600000|2023-05-31 09:00:00|536.25|527.45|537.05|528.25|537.85|529.05|535.45|526.65|2375
1685527200000|2023-05-31 10:00:00|537|528.2|535.75|526.95|537.05|528.25|535.05|526.25|1869
1685530800000|2023-05-31 11:00:00|535.69|526.89|535.95|527.15|536.45|527.65|534.9|526.1|2260
1685534400000|2023-05-31 12:00:00|535.9|527.1|535.3|526.5|535.95|527.15|533.95|525.15|1430
1685538000000|2023-05-31 13:00:00|535.15|526.35|537.5|528.7|537.8|529|535.15|526.35|2579
1685541600000|2023-05-31 14:00:00|537.55|528.75|534|525.2|537.55|528.75|531.4|522.6|4378
1685545200000|2023-05-31 15:00:00|534.05|525.25|532.5|523.7|534.48|525.68|532.25|523.45|2556
1685548800000|2023-05-31 16:00:00|532.48|523.68|533.05|524.25|533.45|524.65|531.35|522.55|2788
1685552400000|2023-05-31 17:00:00|533.1|524.3|535.9|527.1|536.2|527.4|532.85|524.05|1160
1685556000000|2023-05-31 18:00:00|535.95|527.15|535.4|526.6|536.2|527.4|534.55|525.75|1176
1685559600000|2023-05-31 19:00:00|535.45|526.65|533.75|524.95|535.77|526.97|533.63|524.83|990
1685563200000|2023-05-31 20:00:00|533.8|525|535.35|526.55|536.15|527.35|533.55|524.75|1530
1685566800000|2023-05-31 21:00:00|535.39|526.59|534.75|525.95|535.45|526.65|534.39|525.59|648
1685570400000|2023-05-31 22:00:00|534.6|525.8|535.35|526.55|535.95|527.15|534.45|525.65|1152
1685574000000|2023-05-31 23:00:00|535.25|526.45|535.95|527.15|536.6|527.8|535|526.2|1069
1685577600000|2023-06-01 00:00:00|535.85|527.05|533.75|524.95|537.95|529.15|532.95|524.15|2252
1685581200000|2023-06-01 01:00:00|533.85|525.05|533.55|524.75|535.45|526.65|532.95|524.15|1610
1685584800000|2023-06-01 02:00:00|533.6|524.8|526.9|518.1|533.69|524.89|526.44|517.64|1763
1685588400000|2023-06-01 03:00:00|526.88|518.08|528.25|519.45|528.65|519.85|524.65|515.85|3731
1685592000000|2023-06-01 04:00:00|528.35|519.55|527.6|518.8|528.55|519.75|527|518.2|2061
1685595600000|2023-06-01 05:00:00|527.58|518.78|526.95|518.15|528.45|519.65|526.85|518.05|1190
1685599200000|2023-06-01 06:00:00|526.98|518.18|526.75|517.95|527.55|518.75|526.65|517.85|1105
1685602800000|2023-06-01 07:00:00|526.85|518.05|526.1|517.3|527.05|518.25|525.3|516.5|1144
1685606400000|2023-06-01 08:00:00|526.05|517.25|527.25|518.45|527.48|518.68|525.4|516.6|1193
1685610000000|2023-06-01 09:00:00|527.2|518.4|528.25|519.45|528.9|520.1|527.15|518.35|1126
1685613600000|2023-06-01 10:00:00|528.23|519.43|527.15|518.35|528.25|519.45|526.75|517.95|1183
1685617200000|2023-06-01 11:00:00|527.14|518.34|527.5|518.7|527.59|518.79|526.55|517.75|1764
1685620800000|2023-06-01 12:00:00|527.45|518.65|528.35|519.55|528.58|519.78|526.14|517.34|2323
1685624400000|2023-06-01 13:00:00|528.4|519.6|526.75|517.95|528.9|520.1|526.45|517.65|1699
1685628000000|2023-06-01 14:00:00|526.78|517.98|527.45|518.65|528.45|519.65|526.25|517.45|2089
1685631600000|2023-06-01 15:00:00|527.43|518.63|527.41|518.61|528.59|519.79|526.49|517.69|2009
1685635200000|2023-06-01 16:00:00|527.42|518.62|529.83|521.03|530.57|521.77|525.95|517.15|2807
1685638800000|2023-06-01 17:00:00|529.8|521|528.05|519.25|530.74|521.94|527.45|518.65|3474
1685642400000|2023-06-01 18:00:00|528.12|519.32|529.36|520.56|530.25|521.45|528.05|519.25|1714
1685646000000|2023-06-01 19:00:00|529.4|520.6|526.98|518.18|529.6|520.8|523.59|514.79|3432
1685649600000|2023-06-01 20:00:00|526.9|518.1|526.39|517.59|527.7|518.9|525.95|517.15|2854
1685653200000|2023-06-01 21:00:00|526.42|517.62|525.95|517.15|527.67|518.87|525.87|517.07|1142
1685656800000|2023-06-01 22:00:00|526.06|517.26|526.6|517.8|526.83|518.03|525.34|516.54|1458
1685660400000|2023-06-01 23:00:00|526.52|517.72|525.15|516.35|526.71|517.91|523.55|514.75|2975
1685664000000|2023-06-02 00:00:00|525.05|516.25|526.75|517.95|526.95|518.15|520.45|511.65|2901
1685667600000|2023-06-02 01:00:00|526.82|518.02|527.63|518.83|528.3|519.5|524.95|516.15|1390
1685671200000|2023-06-02 02:00:00|527.68|518.88|530.55|521.75|530.55|521.75|527.55|518.75|1789
1685674800000|2023-06-02 03:00:00|530.45|521.65|529.95|521.15|531.15|522.35|529.25|520.45|1136
1685678400000|2023-06-02 04:00:00|530|521.2|531.4|522.6|532.15|523.35|529.05|520.25|2440
1685682000000|2023-06-02 05:00:00|531.38|522.58|533.2|524.4|534.95|526.15|530.89|522.09|3044
1685685600000|2023-06-02 06:00:00|533.3|524.5|531.37|522.57|533.39|524.59|531.35|522.55|2211
1685689200000|2023-06-02 07:00:00|531.41|522.61|530.65|521.85|532.05|523.25|530.45|521.65|1935
1685692800000|2023-06-02 08:00:00|530.6|521.8|532.29|523.49|532.99|524.19|530.6|521.8|1973
1685696400000|2023-06-02 09:00:00|532.33|523.53|530.85|524.15|533.1|525.6|530.2|523.35|1614
1685700000000|2023-06-02 10:00:00|530.8|524.1|530.95|524.25|531.19|524.49|530.24|523.54|1426
1685703600000|2023-06-02 11:00:00|531|524.3|530.5|523.8|531.51|524.81|530.1|523.4|2618
1685707200000|2023-06-02 12:00:00|530.39|523.69|528.75|522.05|531.1|524.4|526.95|520.25|4644
1685710800000|2023-06-02 13:00:00|528.5|521.8|525.09|518.39|528.99|522.29|524.12|517.42|3817
1685714400000|2023-06-02 14:00:00|525.1|518.4|527.1|520.4|527.15|520.45|524.31|517.61|4363
1685718000000|2023-06-02 15:00:00|527.05|520.35|528|521.3|528.15|521.45|526.4|519.7|2263
1685721600000|2023-06-02 16:00:00|527.94|521.24|526.1|519.4|528.3|521.6|525.75|519.05|1544
1685725200000|2023-06-02 17:00:00|526.15|519.45|526.2|519.5|526.75|520.05|525.8|519.1|1039
1685728800000|2023-06-02 18:00:00|526.2|519.5|527.68|520.98|527.95|521.25|525.05|518.35|1158
1685732400000|2023-06-02 19:00:00|527.7|521|530.8|524.1|531.57|524.87|527.1|520.4|1283
1685736000000|2023-06-02 20:00:00|530.85|524.15|530.9|524.2|531.6|524.9|529.75|523.05|1005
1685775600000|2023-06-03 07:00:00|530.25|523.55|532|525.3|532.29|525.59|530.19|523.49|768
1685779200000|2023-06-03 08:00:00|531.96|525.26|531.6|524.9|532.67|525.97|531.6|524.9|889
1685782800000|2023-06-03 09:00:00|531.61|524.91|532.25|525.55|532.5|525.8|531.6|524.9|390
1685786400000|2023-06-03 10:00:00|532.28|525.58|532.98|526.28|533.03|526.33|531.21|524.51|684
1685790000000|2023-06-03 11:00:00|533.03|526.33|532.05|525.35|533.31|526.61|531.99|525.29|625
1685793600000|2023-06-03 12:00:00|532.03|525.33|533.39|526.69|533.67|526.97|532.01|525.31|712
1685797200000|2023-06-03 13:00:00|533.37|526.67|532.64|525.94|533.37|526.67|531.57|524.87|999
1685800800000|2023-06-03 14:00:00|532.59|525.89|531.85|525.15|533.05|526.35|531.85|525.15|708
1685804400000|2023-06-03 15:00:00|531.81|525.11|532.55|525.85|532.59|525.89|529.69|522.99|1518
1685808000000|2023-06-03 16:00:00|532.54|525.84|532.7|526|533.52|526.82|531.87|525.17|1171
1685811600000|2023-06-03 17:00:00|532.67|525.97|531.3|524.6|533.04|526.34|530.46|523.76|1679
1685815200000|2023-06-03 18:00:00|531.22|524.52|530.27|523.57|531.22|524.52|529.33|522.63|1348
1685818800000|2023-06-03 19:00:00|530.21|523.51|528.85|522.15|530.33|523.63|527.53|520.83|1225
1685822400000|2023-06-03 20:00:00|528.86|522.16|530.93|524.23|531.36|524.66|527.96|521.26|920
1685826000000|2023-06-03 21:00:00|530.92|524.22|531.47|524.77|531.98|525.28|529.1|522.4|928
1685829600000|2023-06-03 22:00:00|531.45|524.75|533.22|526.52|533.24|526.54|531.44|524.74|519
1685833200000|2023-06-03 23:00:00|533.21|526.51|537.45|530.75|537.47|530.77|533.21|526.51|1197
1685836800000|2023-06-04 00:00:00|537.47|530.77|535.65|528.95|541.78|535.08|535.6|528.9|3587
1685840400000|2023-06-04 01:00:00|535.66|528.96|534.95|528.25|537.05|530.35|534.65|527.95|1609
1685844000000|2023-06-04 02:00:00|535.14|528.44|536.3|529.6|536.51|529.81|534.49|527.79|840
1685847600000|2023-06-04 03:00:00|536.31|529.61|537.16|530.46|537.78|531.08|535.4|528.7|876
1685851200000|2023-06-04 04:00:00|537.21|530.51|537.18|530.48|537.67|530.97|536.81|530.11|749
1685854800000|2023-06-04 05:00:00|537.2|530.5|536.71|530.01|537.31|530.61|536.3|529.6|441
1685858400000|2023-06-04 06:00:00|536.72|530.02|537.73|531.03|537.99|531.29|535.92|529.22|1009
1685862000000|2023-06-04 07:00:00|537.75|531.05|538.94|532.24|539.19|532.49|537.58|530.88|1096
1685865600000|2023-06-04 08:00:00|538.89|532.19|539.07|532.37|539.48|532.78|538.43|531.73|1005
1685869200000|2023-06-04 09:00:00|539.06|532.36|540.31|533.61|540.33|533.63|538.93|532.23|995
1685872800000|2023-06-04 10:00:00|540.32|533.62|539.65|532.95|540.35|533.65|539.4|532.7|628
1685876400000|2023-06-04 11:00:00|539.64|532.94|538.3|531.6|539.74|533.04|537.54|530.84|948
1685880000000|2023-06-04 12:00:00|538.25|531.55|539.4|532.7|539.43|532.73|537.94|531.24|742
1685883600000|2023-06-04 13:00:00|539.42|532.72|538.65|531.95|539.92|533.22|538.65|531.95|1211
1685887200000|2023-06-04 14:00:00|538.67|531.97|538.25|531.55|539.21|532.51|536.45|529.75|1933
1685890800000|2023-06-04 15:00:00|538.27|531.57|536.86|530.16|538.31|531.61|536.02|529.32|1603
1685894400000|2023-06-04 16:00:00|536.85|530.15|535.37|528.67|537.36|530.66|535.11|528.41|1452
1685898000000|2023-06-04 17:00:00|535.38|528.68|535.87|529.17|536.53|529.83|534.58|527.88|1123
1685901600000|2023-06-04 18:00:00|535.85|529.15|538.64|531.94|538.67|531.97|535.62|528.92|1198
1685905200000|2023-06-04 19:00:00|538.62|531.92|537.17|530.47|539.28|532.58|536.86|530.16|822
1685908800000|2023-06-04 20:00:00|537.21|530.51|538.47|531.77|538.99|532.29|536.77|530.07|1003
1685912400000|2023-06-04 21:00:00|538.46|531.76|536.65|529.95|539.38|532.68|536.6|529.9|1009
1685916000000|2023-06-04 22:00:00|536.7|530|538.85|532.15|540.5|533.8|536.5|529.8|3205
1685919600000|2023-06-04 23:00:00|538.88|532.18|534.83|528.13|540.64|533.94|534.15|527.45|3243
1685923200000|2023-06-05 00:00:00|534.82|528.12|533|526.3|535.09|528.39|531.29|524.59|3160
1685926800000|2023-06-05 01:00:00|532.9|526.2|534|527.3|534.3|527.6|530.1|523.4|2375
1685930400000|2023-06-05 02:00:00|533.95|527.25|530.55|523.85|535.5|528.8|529.65|522.95|2149
1685934000000|2023-06-05 03:00:00|530.45|523.75|529.86|523.16|531.34|524.64|529.25|522.55|3695
1685937600000|2023-06-05 04:00:00|529.8|523.1|530|523.3|530.98|524.28|529.03|522.33|2321
1685941200000|2023-06-05 05:00:00|529.94|523.24|529.61|522.91|529.95|523.25|527.07|520.37|3120
1685944800000|2023-06-05 06:00:00|529.63|522.93|529.63|522.93|530.7|524|528.1|521.4|2670
1685948400000|2023-06-05 07:00:00|529.66|522.96|533.36|526.66|533.58|526.88|529.4|522.7|2352
1685952000000|2023-06-05 08:00:00|533.31|526.61|534.5|527.8|534.8|528.1|533.1|526.4|1533
1685955600000|2023-06-05 09:00:00|534.54|527.84|532.95|526.25|535.5|528.8|532.95|526.25|1399
1685959200000|2023-06-05 10:00:00|533|526.3|530.69|523.99|533.25|526.55|530.4|523.7|1078
1685962800000|2023-06-05 11:00:00|530.74|524.04|534.2|527.5|534.25|527.55|530.6|523.9|1065
1685966400000|2023-06-05 12:00:00|534.25|527.55|532.32|525.62|534.43|527.73|531.25|524.55|1391
1685970000000|2023-06-05 13:00:00|532.34|525.64|531.45|524.75|532.55|525.85|530.25|523.55|1824
1685973600000|2023-06-05 14:00:00|531.47|524.77|532|525.3|532.75|526.05|531|524.3|2232
1685977200000|2023-06-05 15:00:00|531.98|525.28|506.2|499.5|532.28|525.58|506.2|499.5|7073
1685980800000|2023-06-05 16:00:00|506.25|499.55|505.79|499.09|510.23|503.53|492.62|485.92|9280
1685984400000|2023-06-05 17:00:00|505.77|499.07|510.12|503.42|510.2|503.5|503.01|496.31|5448
1685988000000|2023-06-05 18:00:00|510.04|503.34|506.6|499.9|510.08|503.38|505.45|498.75|3729
1685991600000|2023-06-05 19:00:00|506.56|499.86|508.7|502|509.75|503.05|504.1|497.4|4465
1685995200000|2023-06-05 20:00:00|508.75|502.05|511.96|505.26|511.99|505.29|508|501.3|1659
1685998800000|2023-06-05 21:00:00|511.86|505.16|509.27|502.57|511.87|505.17|504.98|498.28|2212
1686002400000|2023-06-05 22:00:00|509.26|502.56|509.2|502.5|509.5|502.8|508.25|501.55|2715
1686006000000|2023-06-05 23:00:00|509.15|502.45|509.95|503.25|511.89|505.19|508.65|501.95|1952
1686009600000|2023-06-06 00:00:00|509.9|503.2|510.25|503.55|511.4|504.7|509.15|502.45|2824
1686013200000|2023-06-06 01:00:00|510.2|503.5|507.2|500.5|510.38|503.68|506.8|500.1|2820
1686016800000|2023-06-06 02:00:00|507.15|500.45|509.9|503.2|509.9|503.2|506.42|499.72|1717
1686020400000|2023-06-06 03:00:00|509.8|503.1|510.78|504.08|511.2|504.5|509.6|502.9|1001
1686024000000|2023-06-06 04:00:00|510.76|504.06|512.5|505.8|512.64|505.94|509.99|503.29|1404
1686027600000|2023-06-06 05:00:00|512.55|505.85|511.1|504.4|512.72|506.02|510.7|504|1349
1686031200000|2023-06-06 06:00:00|511.01|504.31|510.64|503.94|511.3|504.6|509.92|503.22|934
1686034800000|2023-06-06 07:00:00|510.4|503.7|510.3|503.6|511.51|504.81|509.97|503.27|1813
1686038400000|2023-06-06 08:00:00|510.32|503.62|510.37|503.67|510.61|503.91|509.5|502.8|1882
1686042000000|2023-06-06 09:00:00|510.36|503.66|511.69|504.99|512.12|505.42|510.1|503.4|1184
1686045600000|2023-06-06 10:00:00|511.74|505.04|511.8|505.1|512.55|505.85|511.3|504.6|1556
1686049200000|2023-06-06 11:00:00|511.85|505.15|509.85|503.15|512.06|505.36|509.29|502.59|2445
1686052800000|2023-06-06 12:00:00|509.9|503.2|505.43|498.73|510.2|503.5|503.15|496.45|5775
1686056400000|2023-06-06 13:00:00|505.45|498.75|509.65|502.95|510.1|503.4|502.03|495.33|4460
1686060000000|2023-06-06 14:00:00|509.7|503|511.85|505.15|514.9|508.2|509.66|502.96|4679
1686063600000|2023-06-06 15:00:00|511.9|505.2|511.95|505.25|512.59|505.89|509.4|502.7|3740
1686067200000|2023-06-06 16:00:00|512.05|505.35|515.75|509.05|516.25|509.55|511.95|505.25|4190
1686070800000|2023-06-06 17:00:00|515.73|509.03|517.7|511|518.7|512|513.75|507.05|4798
1686074400000|2023-06-06 18:00:00|517.73|511.03|520.2|513.5|520.35|513.65|517.65|510.95|2014
1686078000000|2023-06-06 19:00:00|520.16|513.46|528.4|521.7|529.4|522.7|520.15|513.45|4856
1686081600000|2023-06-06 20:00:00|528.38|521.68|524.53|517.83|530.15|523.45|524.44|517.74|4742
1686085200000|2023-06-06 21:00:00|524.55|517.85|523.95|517.25|525.5|518.8|523.79|517.09|1279
1686088800000|2023-06-06 22:00:00|523.9|517.2|525.25|518.55|525.3|518.6|522.8|516.1|1230
1686092400000|2023-06-06 23:00:00|525.1|518.4|523.62|516.92|526|519.3|523.41|516.71|1742
1686096000000|2023-06-07 00:00:00|523.57|516.87|521.36|514.66|524.5|517.8|520.95|514.25|1532
1686099600000|2023-06-07 01:00:00|521.37|514.67|518.59|511.89|521.53|514.83|518.4|511.7|1205
1686103200000|2023-06-07 02:00:00|518.56|511.86|519.4|512.7|519.61|512.91|517.65|510.95|1085
1686106800000|2023-06-07 03:00:00|519.3|512.6|520.83|514.13|521.1|514.4|517.2|510.5|2086
1686110400000|2023-06-07 04:00:00|520.81|514.11|522.46|515.76|522.69|515.99|520.4|513.7|1004
1686114000000|2023-06-07 05:00:00|522.45|515.75|522.1|515.4|524.6|517.9|521.98|515.28|1316
1686117600000|2023-06-07 06:00:00|522.05|515.35|519.95|513.25|522.95|516.25|519.89|513.19|1128
1686121200000|2023-06-07 07:00:00|519.9|513.2|520.7|514|521.38|514.68|519|512.3|958
1686124800000|2023-06-07 08:00:00|520.81|514.11|522.11|515.41|522.4|515.7|520.7|514|769
1686128400000|2023-06-07 09:00:00|522.12|515.42|514.2|507.5|522.34|515.64|512.95|506.25|3663
1686132000000|2023-06-07 10:00:00|514.18|507.48|515.6|508.9|516.98|510.28|510.35|503.65|5765
1686135600000|2023-06-07 11:00:00|515.66|508.96|517.2|510.5|519.33|512.63|514.9|508.2|3731
1686139200000|2023-06-07 12:00:00|517.27|510.57|515.55|508.85|517.55|510.85|514.75|508.05|2137
1686142800000|2023-06-07 13:00:00|515.51|508.81|514.9|508.2|516.15|509.45|511.7|505|3157
1686146400000|2023-06-07 14:00:00|514.83|508.13|507.2|500.5|514.83|508.13|504.6|497.9|7349
1686150000000|2023-06-07 15:00:00|507.17|500.47|507.16|500.46|512.57|505.87|504.65|497.95|5631
1686153600000|2023-06-07 16:00:00|507.15|500.45|505.05|498.35|507.81|501.11|503.6|496.9|5236
1686157200000|2023-06-07 17:00:00|505.03|498.33|507.55|500.85|507.75|501.05|503.2|496.5|4494
1686160800000|2023-06-07 18:00:00|507.45|500.75|506.95|500.25|508.45|501.75|506.58|499.88|2116
1686164400000|2023-06-07 19:00:00|506.8|500.1|507.73|501.03|508.15|501.45|505.6|498.9|1441
1686168000000|2023-06-07 20:00:00|507.75|501.05|506.02|499.32|508.05|501.35|504.9|498.2|1539
1686171600000|2023-06-07 21:00:00|506.06|499.36|501.7|495|506.44|499.74|501.47|494.77|1786
1686175200000|2023-06-07 22:00:00|501.7|495|504.2|497.5|505.1|498.4|501.46|494.76|3213
1686178800000|2023-06-07 23:00:00|504.15|497.45|505.8|499.1|506|499.3|503.2|496.5|1869
1686182400000|2023-06-08 00:00:00|505.85|499.15|507.3|500.6|507.8|501.1|505.05|498.35|2787
1686186000000|2023-06-08 01:00:00|507.27|500.57|507.57|500.87|509.25|502.55|507.2|500.5|1651
1686189600000|2023-06-08 02:00:00|507.65|500.95|506.35|499.65|508.02|501.32|506.2|499.5|1818
1686193200000|2023-06-08 03:00:00|506.3|499.6|504.05|497.35|506.4|499.7|501.03|494.33|3520
1686196800000|2023-06-08 04:00:00|504|497.3|504.9|498.2|505.65|498.95|503.7|497|1963
1686200400000|2023-06-08 05:00:00|504.95|498.25|504.07|497.37|506.55|499.85|503.6|496.9|1788
1686204000000|2023-06-08 06:00:00|504.08|497.38|506.55|499.85|506.55|499.85|502.4|495.7|2002
1686207600000|2023-06-08 07:00:00|506.6|499.9|505.85|499.15|507.35|500.65|505.7|499|1709
1686211200000|2023-06-08 08:00:00|505.83|499.13|502.95|496.25|505.85|499.15|502.6|495.9|1324
1686214800000|2023-06-08 09:00:00|502.99|496.29|502.1|495.4|504.05|497.35|501.85|495.15|644
1686218400000|2023-06-08 10:00:00|502|495.3|504.75|498.05|504.85|498.15|501.9|495.2|569
1686222000000|2023-06-08 11:00:00|504.8|498.1|504.5|497.8|505.75|499.05|503.95|497.25|918
1686225600000|2023-06-08 12:00:00|504.6|497.9|505.6|498.9|507.2|500.5|503.55|496.85|1495
1686229200000|2023-06-08 13:00:00|505.59|498.89|504.9|498.2|506.25|499.55|503.25|496.55|2509
1686232800000|2023-06-08 14:00:00|504.85|498.15|507.55|500.85|508.43|501.73|503.85|497.15|1751
1686236400000|2023-06-08 15:00:00|507.53|500.83|507.84|501.14|509|502.3|505.8|499.1|2592
1686240000000|2023-06-08 16:00:00|507.85|501.15|504.7|498|508.2|501.5|502.4|495.7|2747
1686243600000|2023-06-08 17:00:00|504.5|497.8|504.3|497.6|504.95|498.25|503|496.3|2475
1686247200000|2023-06-08 18:00:00|504.35|497.65|505.45|498.75|506.05|499.35|502.9|496.2|1518
1686250800000|2023-06-08 19:00:00|505.5|498.8|506.2|499.5|506.45|499.75|505.45|498.75|498
1686254400000|2023-06-08 20:00:00|506.1|499.4|505.93|499.23|507.15|500.45|505.45|498.75|654
1686258000000|2023-06-08 21:00:00|505.94|499.24|505.98|499.28|506.7|500|505.03|498.33|520
1686261600000|2023-06-08 22:00:00|506|499.3|506.7|500|507.8|501.1|505.6|498.9|849
1686265200000|2023-06-08 23:00:00|506.76|500.06|505.6|498.9|507|500.3|505.5|498.8|523
1686268800000|2023-06-09 00:00:00|505.35|498.65|503.8|497.1|505.6|498.9|503.4|496.7|1143
1686272400000|2023-06-09 01:00:00|503.85|497.15|505|498.3|506.1|499.4|503.2|496.5|1375
1686276000000|2023-06-09 02:00:00|505.03|498.33|503.5|496.8|505.4|498.7|499.1|492.4|2982
1686279600000|2023-06-09 03:00:00|503.35|496.65|504.2|497.5|504.6|497.9|502.55|495.85|1348
1686283200000|2023-06-09 04:00:00|504.05|497.35|504.5|497.8|505.05|498.35|503.7|497|1118
1686286800000|2023-06-09 05:00:00|504.56|497.86|504.65|497.95|505.15|498.45|503.7|497|1093
1686290400000|2023-06-09 06:00:00|504.6|497.9|503.83|497.13|505.45|498.75|503.25|496.55|860
1686294000000|2023-06-09 07:00:00|503.8|497.1|502.33|495.63|503.84|497.14|500.89|494.19|1293
1686297600000|2023-06-09 08:00:00|502.35|495.65|504.1|497.4|504.45|497.75|502|495.3|1967
1686301200000|2023-06-09 09:00:00|504.14|497.44|504.68|497.98|505.4|498.7|504.1|497.4|887
1686304800000|2023-06-09 10:00:00|504.7|498|505.2|498.5|505.89|499.19|504.44|497.74|1236
1686308400000|2023-06-09 11:00:00|505|498.3|505.9|499.2|506.45|499.75|504.2|497.5|1233
1686312000000|2023-06-09 12:00:00|506|499.3|509.95|503.25|510.3|503.6|506|499.3|2049
1686315600000|2023-06-09 13:00:00|510|503.3|507.9|501.2|510.45|503.75|507.9|501.2|1393
1686319200000|2023-06-09 14:00:00|507.95|501.25|507.26|500.56|509.6|502.9|506.25|499.55|1143
1686322800000|2023-06-09 15:00:00|507.27|500.57|506.5|499.8|509.05|502.35|505.8|499.1|1581
1686326400000|2023-06-09 16:00:00|506.59|499.89|506|499.3|508.15|501.45|505.85|499.15|1709
1686330000000|2023-06-09 17:00:00|506.1|499.4|503.65|496.95|506.1|499.4|503.4|496.7|1885
1686333600000|2023-06-09 18:00:00|503.6|496.9|501.4|494.7|503.7|497|500.3|493.6|2664
1686337200000|2023-06-09 19:00:00|501.38|494.68|497|490.3|501.9|495.2|496.36|489.66|2813
1686340800000|2023-06-09 20:00:00|496.9|490.2|501.64|494.94|501.77|495.07|496.55|489.85|2800
1686376800000|2023-06-10 06:00:00|501.7|495|501.7|495|501.7|495|501.7|495|1
1686380400000|2023-06-10 07:00:00|431.2|424.5|437.88|431.18|438.03|431.33|429.65|422.95|7055
1686384000000|2023-06-10 08:00:00|437.89|431.19|445.38|438.68|445.49|438.79|436.1|429.4|6063
1686387600000|2023-06-10 09:00:00|445.34|438.64|445.32|438.62|448.02|441.32|443.67|436.97|4353
1686391200000|2023-06-10 10:00:00|445.37|438.67|450.39|443.69|450.72|444.02|444.66|437.96|3388
1686394800000|2023-06-10 11:00:00|450.32|443.62|451.79|445.09|452.44|445.74|448.53|441.83|4037
1686398400000|2023-06-10 12:00:00|451.74|445.04|446.83|440.13|451.74|445.04|446.21|439.51|4042
1686402000000|2023-06-10 13:00:00|446.82|440.12|448.42|441.72|449.36|442.66|444.55|437.85|5038
1686405600000|2023-06-10 14:00:00|448.4|441.7|448.63|441.93|450.22|443.52|446.2|439.5|4190
1686409200000|2023-06-10 15:00:00|448.51|441.81|444.73|438.03|448.93|442.23|443.72|437.02|2657
1686412800000|2023-06-10 16:00:00|444.75|438.05|445.57|438.87|448.31|441.61|443.89|437.19|3553
1686416400000|2023-06-10 17:00:00|445.56|438.86|453.14|446.44|457.35|450.65|441.55|434.85|8325
1686420000000|2023-06-10 18:00:00|453.15|446.45|448.73|442.03|453.74|447.04|445.15|438.45|6772
1686423600000|2023-06-10 19:00:00|448.7|442|453.83|447.13|453.93|447.23|448.07|441.37|4168
1686427200000|2023-06-10 20:00:00|453.86|447.16|453.92|447.22|454.15|447.45|450.81|444.11|3253
1686430800000|2023-06-10 21:00:00|453.96|447.26|455.97|449.27|456.91|450.21|453.15|446.45|2269
1686434400000|2023-06-10 22:00:00|456.05|449.35|456.45|449.75|457.37|450.67|454.47|447.77|2078
1686438000000|2023-06-10 23:00:00|456.39|449.69|455.12|448.42|457.42|450.72|455.12|448.42|2653
1686441600000|2023-06-11 00:00:00|455.11|448.41|451.09|444.39|455.85|449.15|450.68|443.98|3279
1686445200000|2023-06-11 01:00:00|451.27|444.57|452.22|445.52|453.73|447.03|450.13|443.43|2823
1686448800000|2023-06-11 02:00:00|452.2|445.5|452.94|446.24|453.3|446.6|450.59|443.89|2027
1686452400000|2023-06-11 03:00:00|452.81|446.11|452.32|445.62|454.18|447.48|451.46|444.76|1921
1686456000000|2023-06-11 04:00:00|452.34|445.64|451.4|444.7|452.47|445.77|447.82|441.12|2785
1686459600000|2023-06-11 05:00:00|451.49|444.79|450.2|443.5|452.69|445.99|450.02|443.32|1651
1686463200000|2023-06-11 06:00:00|450.21|443.51|449.24|442.54|450.8|444.1|449.07|442.37|1073
1686466800000|2023-06-11 07:00:00|449.23|442.53|447.67|440.97|449.23|442.53|446.9|440.2|1081
1686470400000|2023-06-11 08:00:00|447.65|440.95|446.86|440.16|448.77|442.07|446.37|439.67|1610
1686474000000|2023-06-11 09:00:00|446.82|440.12|448.16|441.46|449.66|442.96|446.71|440.01|1534
1686477600000|2023-06-11 10:00:00|448.15|441.45|452.76|446.06|453.47|446.77|448.15|441.45|1246
1686481200000|2023-06-11 11:00:00|452.71|446.01|452.31|445.61|453.67|446.97|451.92|445.22|1634
1686484800000|2023-06-11 12:00:00|452.46|445.76|450.66|443.96|453.2|446.5|450.39|443.69|1247
1686488400000|2023-06-11 13:00:00|450.67|443.97|448.84|442.14|451.36|444.66|447.65|440.95|2295
1686492000000|2023-06-11 14:00:00|448.86|442.16|449.66|442.96|451.72|445.02|448.53|441.83|2378
1686495600000|2023-06-11 15:00:00|449.64|442.94|448.51|441.81|450.62|443.92|448.09|441.39|1832
1686499200000|2023-06-11 16:00:00|448.52|441.82|452.24|445.54|453.44|446.74|448.22|441.52|3375
1686502800000|2023-06-11 17:00:00|452.21|445.51|452.43|445.73|453.95|447.25|450.99|444.29|2525
1686506400000|2023-06-11 18:00:00|452.46|445.76|451.47|444.77|454.41|447.71|450.91|444.21|2017
1686510000000|2023-06-11 19:00:00|451.41|444.71|455.14|448.44|455.96|449.26|450.65|443.95|2684
1686513600000|2023-06-11 20:00:00|455.15|448.45|457.04|450.34|458.75|452.05|454.8|448.1|3046
1686517200000|2023-06-11 21:00:00|456.84|450.14|457.45|450.75|458.04|451.34|454.5|447.8|2823
1686520800000|2023-06-11 22:00:00|457.4|450.7|454.3|447.6|458.05|451.35|451|444.3|3562
1686524400000|2023-06-11 23:00:00|454.2|447.5|455.7|449|456.05|449.35|452.8|446.1|2812
1686528000000|2023-06-12 00:00:00|455.85|449.15|454.71|448.01|455.95|449.25|451.2|444.5|4294
1686531600000|2023-06-12 01:00:00|454.8|448.1|454.25|447.55|455.15|448.45|451.74|445.04|4400
1686535200000|2023-06-12 02:00:00|454.2|447.5|448.65|441.95|454.95|448.25|444.75|438.05|5653
1686538800000|2023-06-12 03:00:00|448.6|441.9|452|445.3|452.45|445.75|447.73|441.03|3878
1686542400000|2023-06-12 04:00:00|452.05|445.35|452.93|446.23|453.6|446.9|450.5|443.8|2986
1686546000000|2023-06-12 05:00:00|452.95|446.25|451.3|444.6|453.1|446.4|450.4|443.7|2608
1686549600000|2023-06-12 06:00:00|451.35|444.65|453.1|446.4|455.15|448.45|451.2|444.5|3061
1686553200000|2023-06-12 07:00:00|453.2|446.5|449.8|443.1|453.7|447|448.78|442.08|2512
1686556800000|2023-06-12 08:00:00|449.83|443.13|454.5|447.8|454.8|448.1|448.8|442.1|3836
1686560400000|2023-06-12 09:00:00|454.45|447.75|455.6|448.9|459.09|452.39|454.15|447.45|3501
1686564000000|2023-06-12 10:00:00|455.45|448.75|456.8|450.1|458|451.3|455.2|448.5|3405
1686567600000|2023-06-12 11:00:00|456.9|450.2|455.55|448.85|457.72|451.02|454.2|447.5|1351
1686571200000|2023-06-12 12:00:00|455.7|449|456.4|449.7|456.4|449.7|454.8|448.1|2088
1686574800000|2023-06-12 13:00:00|456.2|449.5|454.1|447.4|456.5|449.8|452.4|445.7|1576
1686578400000|2023-06-12 14:00:00|454|447.3|455.7|449|456.6|449.9|453.6|446.9|2100
1686582000000|2023-06-12 15:00:00|455.75|449.05|454.35|447.65|456.74|450.04|453.8|447.1|1646
1686585600000|2023-06-12 16:00:00|454.3|447.6|453.95|447.25|455.15|448.45|452.9|446.2|1567
1686589200000|2023-06-12 17:00:00|453.9|447.2|455.8|449.1|458.55|451.85|449.13|442.43|3309
1686592800000|2023-06-12 18:00:00|455.78|449.08|456.1|449.4|456.65|449.95|453.35|446.65|1664
1686596400000|2023-06-12 19:00:00|456.15|449.45|455.45|448.75|456.5|449.8|453.5|446.8|950
1686600000000|2023-06-12 20:00:00|455.4|448.7|456.49|449.79|456.56|449.86|454.65|447.95|1152
1686603600000|2023-06-12 21:00:00|456.48|449.78|456.4|449.7|457.25|450.55|455.92|449.22|1454
1686607200000|2023-06-12 22:00:00|456.35|449.65|455.8|449.1|457.4|450.7|455.1|448.4|768
1686610800000|2023-06-12 23:00:00|456.04|449.34|456.8|450.1|457.75|451.05|455.55|448.85|1451
1686614400000|2023-06-13 00:00:00|456.8|450.1|454.4|447.7|458.42|451.72|453.55|446.85|1642
1686618000000|2023-06-13 01:00:00|454.35|447.65|458|451.3|459.15|452.45|453|446.3|1319
1686621600000|2023-06-13 02:00:00|458.05|451.35|461.9|455.2|462.35|455.65|456.8|450.1|1573
1686625200000|2023-06-13 03:00:00|461.85|455.15|463.6|456.9|464.55|457.85|460.6|453.9|1718
1686628800000|2023-06-13 04:00:00|463.5|456.8|462.75|456.05|463.8|457.1|459.6|452.9|1037
1686632400000|2023-06-13 05:00:00|462.75|456.05|464.8|458.1|466.06|459.36|462.6|455.9|2447
1686636000000|2023-06-13 06:00:00|464.85|458.15|465.3|458.6|466.65|459.95|464.6|457.9|1402
1686639600000|2023-06-13 07:00:00|465.25|458.55|464.9|458.2|467.68|460.98|464.8|458.1|1255
1686643200000|2023-06-13 08:00:00|464.94|458.24|467.95|461.25|470|463.3|463.7|457|1336
1686646800000|2023-06-13 09:00:00|467.9|461.2|466.73|460.03|469|462.3|465.8|459.1|1930
1686650400000|2023-06-13 10:00:00|466.76|460.06|466.8|460.1|467.21|460.51|465.7|459|1107
1686654000000|2023-06-13 11:00:00|466.86|460.16|469.35|462.65|470.1|463.4|466.5|459.8|2060
1686657600000|2023-06-13 12:00:00|469.3|462.6|466.97|460.27|475.43|468.73|462.97|456.27|5831
1686661200000|2023-06-13 13:00:00|466.93|460.23|465.37|458.67|469.34|462.64|465.32|458.62|3747
1686664800000|2023-06-13 14:00:00|465.43|458.73|464.37|457.67|466.26|459.56|462.06|455.36|3513
1686668400000|2023-06-13 15:00:00|464.31|457.61|459.21|452.51|464.38|457.68|457.08|450.38|4916
1686672000000|2023-06-13 16:00:00|459.18|452.48|462.22|455.52|462.44|455.74|458.76|452.06|2438
1686675600000|2023-06-13 17:00:00|462.2|455.5|461.53|454.83|463.43|456.73|460.92|454.22|1310
1686679200000|2023-06-13 18:00:00|461.48|454.78|462.9|456.2|465.27|458.57|460.59|453.89|1782
1686682800000|2023-06-13 19:00:00|462.98|456.28|464.1|457.4|464.1|457.4|462.05|455.35|1000
1686686400000|2023-06-13 20:00:00|463.95|457.25|466.16|459.46|466.3|459.6|462.45|455.75|1482
1686690000000|2023-06-13 21:00:00|466.17|459.47|464.8|458.1|466.69|459.99|464.74|458.04|1360
1686693600000|2023-06-13 22:00:00|464.85|458.15|463.3|456.6|465.35|458.65|462.85|456.15|1078
1686697200000|2023-06-13 23:00:00|463.4|456.7|466.2|459.5|466.2|459.5|463.35|456.65|998
1686700800000|2023-06-14 00:00:00|466.1|459.4|467.5|460.8|467.6|460.9|465.05|458.35|1787
1686704400000|2023-06-14 01:00:00|467.55|460.85|468.4|461.7|468.45|461.75|466|459.3|2301
1686708000000|2023-06-14 02:00:00|468.3|461.6|467.2|460.5|468.6|461.9|466.9|460.2|2143
1686711600000|2023-06-14 03:00:00|467.32|460.62|467.3|460.6|467.9|461.2|466|459.3|1352
1686715200000|2023-06-14 04:00:00|467.2|460.5|466.9|460.2|467.6|460.9|466.5|459.8|1082
1686718800000|2023-06-14 05:00:00|466.9|460.2|464.6|457.9|467.3|460.6|464.5|457.8|789
1686722400000|2023-06-14 06:00:00|464.55|457.85|465.9|459.2|466.54|459.84|464.55|457.85|536
1686726000000|2023-06-14 07:00:00|465.99|459.29|465.4|458.7|466.3|459.6|464.2|457.5|1008
1686729600000|2023-06-14 08:00:00|465.38|458.68|466.9|460.2|467.25|460.55|464.9|458.2|732
1686733200000|2023-06-14 09:00:00|466.94|460.24|468.1|461.4|468.2|461.5|466.4|459.7|466
1686736800000|2023-06-14 10:00:00|468.17|461.47|469.05|462.35|469.05|462.35|467.8|461.1|730
1686740400000|2023-06-14 11:00:00|469.27|462.57|470.98|464.28|471.2|464.5|469|462.3|911
1686744000000|2023-06-14 12:00:00|470.95|464.25|473.35|466.65|473.7|467|470.95|464.25|851
1686747600000|2023-06-14 13:00:00|473.6|466.9|470.75|464.05|473.6|466.9|469.79|463.09|1212
1686751200000|2023-06-14 14:00:00|470.8|464.1|471.9|465.2|472.1|465.4|470.1|463.4|1055
1686754800000|2023-06-14 15:00:00|471.8|465.1|470.8|464.1|472.4|465.7|470.25|463.55|1009
1686758400000|2023-06-14 16:00:00|470.75|464.05|478.7|472|479.36|472.66|470.45|463.75|2677
1686762000000|2023-06-14 17:00:00|478.6|471.9|481.47|474.77|481.8|475.1|475.46|468.76|2997
1686765600000|2023-06-14 18:00:00|481.48|474.78|481.4|474.7|483.41|476.71|473|466.3|7237
1686769200000|2023-06-14 19:00:00|481.5|474.8|475.75|469.05|483.4|476.7|475.75|469.05|4227
1686772800000|2023-06-14 20:00:00|475.9|469.2|455.63|448.93|476.65|469.95|454.37|447.67|8531
1686776400000|2023-06-14 21:00:00|455.66|448.96|463.3|456.6|463.3|456.6|454.04|447.34|4897
1686780000000|2023-06-14 22:00:00|463.27|456.57|459.6|452.9|464.59|457.89|458.9|452.2|2246
1686783600000|2023-06-14 23:00:00|459.55|452.85|460.2|453.5|461.29|454.59|457.6|450.9|2197
1686787200000|2023-06-15 00:00:00|460|453.3|464.8|458.1|465.3|458.6|458.8|452.1|1897
1686790800000|2023-06-15 01:00:00|464.75|458.05|462.2|455.5|464.8|458.1|460.7|454|1549
1686794400000|2023-06-15 02:00:00|462.1|455.4|463.6|456.9|464.8|458.1|461.9|455.2|1524
1686798000000|2023-06-15 03:00:00|463.57|456.87|464.5|457.8|464.8|458.1|462.6|455.9|1184
1686801600000|2023-06-15 04:00:00|464.4|457.7|459.12|452.42|465.1|458.4|459.1|452.4|3523
1686805200000|2023-06-15 05:00:00|459.1|452.4|456.2|449.5|459.89|453.19|452.08|445.38|5954
1686808800000|2023-06-15 06:00:00|456.15|449.45|447.78|441.08|458.28|451.58|447.74|441.04|5244
1686812400000|2023-06-15 07:00:00|447.79|441.09|443.73|437.03|448.87|442.17|443|436.3|5175
1686816000000|2023-06-15 08:00:00|443.7|437|438.8|432.1|445.86|439.16|438.3|431.6|4131
1686819600000|2023-06-15 09:00:00|438.85|432.15|439|432.3|440.92|434.22|436.7|430|4401
1686823200000|2023-06-15 10:00:00|438.95|432.25|434.95|428.25|439.38|432.68|434.7|428|4243
1686826800000|2023-06-15 11:00:00|434.92|428.22|439.75|433.05|439.77|433.07|433.6|426.9|4714
1686830400000|2023-06-15 12:00:00|439.87|433.17|439.5|432.8|442.15|435.45|438.7|432|4255
1686834000000|2023-06-15 13:00:00|439.1|432.4|442.1|435.4|444.34|437.64|438.86|432.16|4640
1686837600000|2023-06-15 14:00:00|442.15|435.45|438.9|432.2|442.43|435.73|438.2|431.5|4406
1686841200000|2023-06-15 15:00:00|438.92|432.22|436.53|429.83|439.19|432.49|436.4|429.7|4674
1686844800000|2023-06-15 16:00:00|436.57|429.87|434.8|428.1|437.77|431.07|433.1|426.4|5139
1686848400000|2023-06-15 17:00:00|434.7|428|436.16|429.46|436.17|429.47|430.6|423.9|5214
1686852000000|2023-06-15 18:00:00|436.23|429.53|441|434.3|441.07|434.37|432.87|426.17|5473
1686855600000|2023-06-15 19:00:00|441.03|434.33|442.9|436.2|442.9|436.2|439.9|433.2|5038
1686859200000|2023-06-15 20:00:00|442.87|436.17|444.38|437.68|444.73|438.03|439.25|432.55|5008
1686862800000|2023-06-15 21:00:00|444.39|437.69|444.6|437.9|449.22|442.52|443.9|437.2|4147
1686866400000|2023-06-15 22:00:00|444.42|437.72|441.51|434.81|444.94|438.24|441.51|434.81|1983
1686870000000|2023-06-15 23:00:00|441.7|435|440.8|434.1|441.99|435.29|439.8|433.1|1827
1686873600000|2023-06-16 00:00:00|440.85|434.15|438.1|431.4|440.9|434.2|436.2|429.5|3805
1686877200000|2023-06-16 01:00:00|438|431.3|439.2|432.5|440.66|433.96|437.3|430.6|2367
1686880800000|2023-06-16 02:00:00|439.17|432.47|440.91|434.21|440.98|434.28|439|432.3|1058
1686884400000|2023-06-16 03:00:00|440.8|434.1|441.2|434.5|442.3|435.6|440.7|434|962
1686888000000|2023-06-16 04:00:00|441.22|434.52|440.24|433.54|442.29|435.59|439.65|432.95|1787
1686891600000|2023-06-16 05:00:00|440.32|433.62|442.22|435.52|442.37|435.67|439.9|433.2|2049
1686895200000|2023-06-16 06:00:00|442.25|435.55|442.6|435.9|443.41|436.71|441.59|434.89|2294
1686898800000|2023-06-16 07:00:00|442.57|435.87|440.72|434.02|443.01|436.31|440.5|433.8|1670
1686902400000|2023-06-16 08:00:00|440.71|434.01|441.1|434.4|442.74|436.04|440.7|434|1901
1686906000000|2023-06-16 09:00:00|441.12|434.42|441.2|434.5|442.13|435.43|440.8|434.1|1754
1686909600000|2023-06-16 10:00:00|441.19|434.49|439.38|432.68|441.73|435.03|439.25|432.55|2092
1686913200000|2023-06-16 11:00:00|439.65|432.95|437.75|431.05|440.6|433.9|434.8|428.1|5049
1686916800000|2023-06-16 12:00:00|437.6|430.9|438.71|432.01|441.88|435.18|437.3|430.6|2794
1686920400000|2023-06-16 13:00:00|438.76|432.06|436.8|430.1|439.56|432.86|436.4|429.7|4202
1686924000000|2023-06-16 14:00:00|437.05|430.35|438.14|431.44|439.05|432.35|430.8|424.1|5400
1686927600000|2023-06-16 15:00:00|438.12|431.42|440.79|434.09|441.15|434.45|436.35|429.65|5923
1686931200000|2023-06-16 16:00:00|440.76|434.06|441.8|435.1|442.4|435.7|439|432.3|4600
1686934800000|2023-06-16 17:00:00|441.68|434.98|445.8|439.1|446.33|439.63|441.54|434.84|5838
1686938400000|2023-06-16 18:00:00|445.9|439.2|445.15|438.45|450.1|443.4|445|438.3|4396
1686942000000|2023-06-16 19:00:00|445.1|438.4|445|438.3|446.2|439.5|443.4|436.7|2049
1686945600000|2023-06-16 20:00:00|445.2|438.5|445|438.3|446.28|439.58|444.4|437.7|2173
1686985200000|2023-06-17 07:00:00|454.84|448.14|454.13|447.43|455.1|448.4|452.72|446.02|1662
1686988800000|2023-06-17 08:00:00|454.14|447.44|455.34|448.64|455.71|449.01|453.2|446.5|1257
1686992400000|2023-06-17 09:00:00|455.33|448.63|455.91|449.21|456.47|449.77|454.41|447.71|1319
1686996000000|2023-06-17 10:00:00|455.86|449.16|455.4|448.7|456.93|450.23|455.09|448.39|805
1686999600000|2023-06-17 11:00:00|455.41|448.71|457.01|450.31|457.61|450.91|454.06|447.36|1683
1687003200000|2023-06-17 12:00:00|457|450.3|457.4|450.7|459.08|452.38|456.3|449.6|1372
1687006800000|2023-06-17 13:00:00|457.41|450.71|457.65|450.95|458.01|451.31|456.7|450|1050
1687010400000|2023-06-17 14:00:00|457.62|450.92|455.29|448.59|457.9|451.2|454.99|448.29|1588
1687014000000|2023-06-17 15:00:00|455.27|448.57|458.66|451.96|458.89|452.19|452.85|446.15|2511
1687017600000|2023-06-17 16:00:00|458.65|451.95|458.88|452.18|459.95|453.25|457.5|450.8|1500
1687021200000|2023-06-17 17:00:00|458.87|452.17|456.76|450.06|459.4|452.7|456.5|449.8|1139
1687024800000|2023-06-17 18:00:00|456.72|450.02|455.97|449.27|458.47|451.77|455.89|449.19|1248
1687028400000|2023-06-17 19:00:00|456|449.3|454.95|448.25|456|449.3|454|447.3|814
1687032000000|2023-06-17 20:00:00|454.94|448.24|455.9|449.2|456.1|449.4|454.02|447.32|1199
1687035600000|2023-06-17 21:00:00|455.99|449.29|454.86|448.16|456.38|449.68|454.6|447.9|569
1687039200000|2023-06-17 22:00:00|454.86|448.16|457.86|451.16|458.1|451.4|454.86|448.16|899
1687042800000|2023-06-17 23:00:00|457.87|451.17|456.43|449.73|458.28|451.58|455.62|448.92|775
1687046400000|2023-06-18 00:00:00|456.39|449.69|453.34|446.64|456.39|449.69|451.39|444.69|2436
1687050000000|2023-06-18 01:00:00|453.31|446.61|454.88|448.18|454.9|448.2|452.79|446.09|1069
1687053600000|2023-06-18 02:00:00|454.89|448.19|455.58|448.88|455.72|449.02|454.59|447.89|895
1687057200000|2023-06-18 03:00:00|455.56|448.86|456.21|449.51|456.73|450.03|455.09|448.39|791
1687060800000|2023-06-18 04:00:00|456.24|449.54|456.75|450.05|457.05|450.35|455.69|448.99|785
1687064400000|2023-06-18 05:00:00|456.79|450.09|456|449.3|458.29|451.59|455.93|449.23|1417
1687068000000|2023-06-18 06:00:00|456.06|449.36|456.33|449.63|457.44|450.74|453.99|447.29|1621
1687071600000|2023-06-18 07:00:00|456.34|449.64|456.64|449.94|459.01|452.31|456.24|449.54|1839
1687075200000|2023-06-18 08:00:00|456.69|449.99|461|454.3|461.49|454.79|456.69|449.99|1747
1687078800000|2023-06-18 09:00:00|461.02|454.32|466.1|459.4|467.24|460.54|460.15|453.45|2729
1687082400000|2023-06-18 10:00:00|466.11|459.41|467.97|461.27|470.07|463.37|465.02|458.32|2854
1687086000000|2023-06-18 11:00:00|467.98|461.28|464.43|457.73|467.98|461.28|464.29|457.59|1606
1687089600000|2023-06-18 12:00:00|464.47|457.77|464|457.3|464.52|457.82|462.01|455.31|2100
1687093200000|2023-06-18 13:00:00|463.99|457.29|462.35|455.65|464.4|457.7|461.88|455.18|1557
1687096800000|2023-06-18 14:00:00|462.42|455.72|465.32|458.62|465.79|459.09|461.85|455.15|1425
1687100400000|2023-06-18 15:00:00|465.33|458.63|462.76|456.06|465.41|458.71|462.24|455.54|1124
1687104000000|2023-06-18 16:00:00|462.77|456.07|463.19|456.49|463.44|456.74|461.62|454.92|1432
1687107600000|2023-06-18 17:00:00|463.21|456.51|462.34|455.64|463.91|457.21|461.3|454.6|1219
1687111200000|2023-06-18 18:00:00|462.38|455.68|461.73|455.03|462.49|455.79|460.57|453.87|1209
1687114800000|2023-06-18 19:00:00|461.72|455.02|464.07|457.37|464.11|457.41|461.39|454.69|943
1687118400000|2023-06-18 20:00:00|464|457.3|459.49|452.79|464.4|457.7|454.02|447.32|3970
1687122000000|2023-06-18 21:00:00|459.5|452.8|459.8|453.1|460.15|453.45|457.05|450.35|1547
1687125600000|2023-06-18 22:00:00|459.75|453.05|456.5|449.8|460.8|454.1|456.1|449.4|1807
1687129200000|2023-06-18 23:00:00|456.48|449.78|457.07|450.37|457.5|450.8|454.2|447.5|2236
1687132800000|2023-06-19 00:00:00|457|450.3|456.6|449.9|457.9|451.2|454.15|447.45|2299
1687136400000|2023-06-19 01:00:00|456.55|449.85|459.15|452.45|459.87|453.17|456.3|449.6|1414
1687140000000|2023-06-19 02:00:00|459.2|452.5|461.1|454.4|461.2|454.5|459|452.3|1028
1687143600000|2023-06-19 03:00:00|461.2|454.5|460|453.3|462.2|455.5|459.4|452.7|1237
1687147200000|2023-06-19 04:00:00|460.1|453.4|461.4|454.7|461.6|454.9|458.7|452|1345
1687150800000|2023-06-19 05:00:00|461.35|454.65|460.5|453.8|461.4|454.7|459.45|452.75|748
1687154400000|2023-06-19 06:00:00|460.45|453.75|458.1|451.4|460.7|454|457.55|450.85|1064
1687158000000|2023-06-19 07:00:00|458|451.3|457.4|450.7|458.9|452.2|456.8|450.1|1005
1687161600000|2023-06-19 08:00:00|457.45|450.75|457|450.3|458.7|452|456.3|449.6|1688
1687165200000|2023-06-19 09:00:00|457.1|450.4|456.8|450.1|457.8|451.1|456.1|449.4|1466
1687168800000|2023-06-19 10:00:00|456.75|450.05|454.8|448.1|457.2|450.5|454.6|447.9|1410
1687172400000|2023-06-19 11:00:00|454.75|448.05|455.6|448.9|456.2|449.5|454.75|448.05|1391
1687176000000|2023-06-19 12:00:00|455.55|448.85|457|450.3|457.2|450.5|455|448.3|2352
1687179600000|2023-06-19 13:00:00|457.15|450.45|456.8|450.1|457.8|451.1|456.75|450.05|910
1687183200000|2023-06-19 14:00:00|456.9|450.2|451.65|444.95|457|450.3|450.45|443.75|2419
1687186800000|2023-06-19 15:00:00|451.6|444.9|452.1|445.4|452.2|445.5|449.4|442.7|2123
1687190400000|2023-06-19 16:00:00|452|445.3|449.7|443|452|445.3|447.13|440.43|3236
1687194000000|2023-06-19 17:00:00|449.9|443.2|452.55|445.85|452.86|446.16|449.6|442.9|3670
1687197600000|2023-06-19 18:00:00|452.53|445.83|449.22|442.52|457.8|451.1|448.95|442.25|5428
1687201200000|2023-06-19 19:00:00|449.25|442.55|453.2|446.5|454.3|447.6|446.6|439.9|4130
1687204800000|2023-06-19 20:00:00|453.3|446.6|455.38|448.68|456.48|449.78|453.15|446.45|3865
1687208400000|2023-06-19 21:00:00|455.39|448.69|453.8|447.1|456.1|449.4|452.71|446.01|1650
1687212000000|2023-06-19 22:00:00|453.85|447.15|454.4|447.7|455.35|448.65|453.05|446.35|1259
1687215600000|2023-06-19 23:00:00|454.45|447.75|456.4|449.7|456.4|449.7|453.85|447.15|1550
1687219200000|2023-06-20 00:00:00|456.38|449.68|457.1|450.4|457.58|450.88|455.05|448.35|1864
1687222800000|2023-06-20 01:00:00|457.05|450.35|455.25|448.55|460.2|453.5|454.95|448.25|2199
1687226400000|2023-06-20 02:00:00|455.2|448.5|455.5|448.8|455.9|449.2|454.3|447.6|1008
1687230000000|2023-06-20 03:00:00|455.55|448.85|453.25|446.55|456.15|449.45|453.1|446.4|1099
1687233600000|2023-06-20 04:00:00|453.2|446.5|453.05|446.35|453.75|447.05|452.5|445.8|470
1687237200000|2023-06-20 05:00:00|453.08|446.38|451.7|445|453.85|447.15|451.05|444.35|1045
1687240800000|2023-06-20 06:00:00|451.65|444.95|451.7|445|452.45|445.75|450.35|443.65|887
1687244400000|2023-06-20 07:00:00|451.7|445|451.8|445.1|452.45|445.75|450.8|444.1|864
1687248000000|2023-06-20 08:00:00|451.85|445.15|449.59|442.89|451.85|445.15|449.4|442.7|2007
1687251600000|2023-06-20 09:00:00|449.51|442.81|450.35|443.65|450.66|443.96|448.7|442|1914
1687255200000|2023-06-20 10:00:00|450.3|443.6|449.7|443|451.4|444.7|449.52|442.82|1621
1687258800000|2023-06-20 11:00:00|449.73|443.03|451.55|444.85|451.6|444.9|449.5|442.8|1791
1687262400000|2023-06-20 12:00:00|451.56|444.86|449.6|442.9|452.42|445.72|449.1|442.4|2746
1687266000000|2023-06-20 13:00:00|449.68|442.98|445.7|439|450.46|443.76|444.91|438.21|2474
1687269600000|2023-06-20 14:00:00|445.74|439.04|442.9|436.2|446.88|440.18|440.64|433.94|4701
1687273200000|2023-06-20 15:00:00|442.86|436.16|445.55|438.85|446.15|439.45|441.64|434.94|2865
1687276800000|2023-06-20 16:00:00|445.5|438.8|448.85|442.15|449.29|442.59|443.9|437.2|4032
1687280400000|2023-06-20 17:00:00|448.83|442.13|457.95|451.25|459.25|452.55|448.25|441.55|5296
1687284000000|2023-06-20 18:00:00|457.94|451.24|466.5|459.8|466.78|460.08|457.94|451.24|5442
1687287600000|2023-06-20 19:00:00|466.52|459.82|467|460.3|467.4|460.7|461.5|454.8|4943
1687291200000|2023-06-20 20:00:00|466.98|460.28|468.35|461.65|470.41|463.71|464.63|457.93|4315
1687294800000|2023-06-20 21:00:00|468.33|461.63|466.58|459.88|469.17|462.47|465.23|458.53|3107
1687298400000|2023-06-20 22:00:00|466.62|459.92|470.05|463.35|470.53|463.83|466.4|459.7|3568
1687302000000|2023-06-20 23:00:00|470|463.3|469.75|463.05|471.25|464.55|469.1|462.4|3321
1687305600000|2023-06-21 00:00:00|469.7|463|470.65|463.95|472.22|465.52|466.95|460.25|3181
1687309200000|2023-06-21 01:00:00|470.7|464|473.55|466.85|479.83|473.13|470.65|463.95|4372
1687312800000|2023-06-21 02:00:00|473.6|466.9|473.7|467|475.1|468.4|473.1|466.4|2140
1687316400000|2023-06-21 03:00:00|473.75|467.05|475.9|469.2|476.1|469.4|472.65|465.95|1271
1687320000000|2023-06-21 04:00:00|475.95|469.25|474.15|467.45|476.2|469.5|473.45|466.75|1510
1687323600000|2023-06-21 05:00:00|474.1|467.4|478.58|471.88|478.95|472.25|473.9|467.2|2168
1687327200000|2023-06-21 06:00:00|478.62|471.92|473.75|467.05|478.92|472.22|471.77|465.07|3671
1687330800000|2023-06-21 07:00:00|473.8|467.1|474.6|467.9|475.83|469.13|473.07|466.37|2582
1687334400000|2023-06-21 08:00:00|474.55|467.85|472.6|465.9|474.95|468.25|471.45|464.75|2623
1687338000000|2023-06-21 09:00:00|472.5|465.8|472.7|466|474|467.3|472.21|465.51|2210
1687341600000|2023-06-21 10:00:00|472.76|466.06|469.25|462.55|474.96|468.26|468.8|462.1|2631
1687345200000|2023-06-21 11:00:00|469.3|462.6|472.35|465.65|472.6|465.9|468.2|461.5|1870
1687348800000|2023-06-21 12:00:00|472.3|465.6|470.6|463.9|474.35|467.65|470.3|463.6|3002
1687352400000|2023-06-21 13:00:00|470.58|463.88|475.45|468.75|477|470.3|470.15|463.45|3289
1687356000000|2023-06-21 14:00:00|475.44|468.74|477.8|471.1|479.05|472.35|472.84|466.14|6483
1687359600000|2023-06-21 15:00:00|478|471.3|475.95|469.25|480.4|473.7|475.6|468.9|6181
1687363200000|2023-06-21 16:00:00|475.9|469.2|482.98|476.28|489.7|483|474.65|467.95|7458
1687366800000|2023-06-21 17:00:00|483|476.3|483.4|476.7|486.6|479.9|479.1|472.4|5623
1687370400000|2023-06-21 18:00:00|483.45|476.75|485.25|478.55|488.55|481.85|483|476.3|3529
1687374000000|2023-06-21 19:00:00|485.28|478.58|483.95|477.25|486.3|479.6|481.25|474.55|3334
1687377600000|2023-06-21 20:00:00|484.03|477.33|482.17|475.47|484.45|477.75|480.25|473.55|2991
1687381200000|2023-06-21 21:00:00|482.19|475.49|483.85|477.15|483.87|477.17|479.56|472.86|2370
1687384800000|2023-06-21 22:00:00|483.83|477.13|487.75|481.05|487.8|481.1|483.2|476.5|2254
1687388400000|2023-06-21 23:00:00|487.7|481|485.55|478.85|488.8|482.1|485.5|478.8|3384
1687392000000|2023-06-22 00:00:00|485.54|478.84|493.05|486.35|493.1|486.4|484.5|477.8|4649
1687395600000|2023-06-22 01:00:00|493|486.3|495.02|488.32|495.5|488.8|490.35|483.65|4585
1687399200000|2023-06-22 02:00:00|494.99|488.29|500.85|494.15|500.9|494.2|493.3|486.6|4770
1687402800000|2023-06-22 03:00:00|500.7|494|496.25|489.55|501.1|494.4|494.3|487.6|4340
1687406400000|2023-06-22 04:00:00|496.23|489.53|495.15|488.45|496.35|489.65|493.45|486.75|2993
1687410000000|2023-06-22 05:00:00|495.1|488.4|490.75|484.05|495.6|488.9|489.3|482.6|2776
1687413600000|2023-06-22 06:00:00|490.89|484.19|490.6|483.9|491.25|484.55|485.4|478.7|3989
1687417200000|2023-06-22 07:00:00|490.64|483.94|494.3|487.6|494.3|487.6|489.55|482.85|2563
1687420800000|2023-06-22 08:00:00|494.25|487.55|494.2|487.5|495.65|488.95|492.6|485.9|2943
1687424400000|2023-06-22 09:00:00|494.25|487.55|495.75|489.05|497|490.3|492.9|486.2|1871
1687428000000|2023-06-22 10:00:00|495.78|489.08|495|488.3|498.15|491.45|493.7|487|2361
1687431600000|2023-06-22 11:00:00|495.03|488.33|485.85|479.15|495.5|488.8|481.95|475.25|7138
1687435200000|2023-06-22 12:00:00|485.8|479.1|489.14|482.44|492.8|486.1|485.35|478.65|4272
1687438800000|2023-06-22 13:00:00|489.1|482.4|489.85|483.15|493.1|486.4|488.4|481.7|4331
1687442400000|2023-06-22 14:00:00|489.9|483.2|482.85|476.15|490.65|483.95|478.57|471.87|6523
1687446000000|2023-06-22 15:00:00|482.8|476.1|483.2|476.5|485.55|478.85|481.88|475.18|4640
1687449600000|2023-06-22 16:00:00|483.15|476.45|489|482.3|489.35|482.65|482.7|476|4742
1687453200000|2023-06-22 17:00:00|488.9|482.2|492.5|485.8|492.6|485.9|486.4|479.7|3900
1687456800000|2023-06-22 18:00:00|492.65|485.95|489.4|482.7|493|486.3|487.4|480.7|3516
1687460400000|2023-06-22 19:00:00|489.45|482.75|488.5|481.8|489.85|483.15|487.55|480.85|2937
1687464000000|2023-06-22 20:00:00|488.45|481.75|489.93|483.23|490.05|483.35|486.15|479.45|2041
1687467600000|2023-06-22 21:00:00|489.9|483.2|489.2|482.5|489.9|483.2|486.6|479.9|1588
1687471200000|2023-06-22 22:00:00|489.05|482.35|485.2|478.5|489.05|482.35|484.4|477.7|3140
1687474800000|2023-06-22 23:00:00|485.16|478.46|485.9|479.2|488.4|481.7|484.8|478.1|2136
1687478400000|2023-06-23 00:00:00|486.03|479.33|491.05|484.35|491.4|484.7|485.45|478.75|2748
1687482000000|2023-06-23 01:00:00|491|484.3|490.15|483.45|491.85|485.15|489.2|482.5|2401
1687485600000|2023-06-23 02:00:00|490.2|483.5|490.84|484.14|490.9|484.2|487.45|480.75|2527
1687489200000|2023-06-23 03:00:00|490.85|484.15|490.9|484.2|492.45|485.75|490.2|483.5|1991
1687492800000|2023-06-23 04:00:00|491.04|484.34|493.5|486.8|493.6|486.9|489.75|483.05|1846
1687496400000|2023-06-23 05:00:00|493.6|486.9|492.4|485.7|494.3|487.6|491.14|484.44|2643
1687500000000|2023-06-23 06:00:00|492.45|485.75|495.48|488.78|497.5|490.8|492.45|485.75|3464
1687503600000|2023-06-23 07:00:00|495.45|488.75|491.91|485.21|495.55|488.85|491.15|484.45|4109
1687507200000|2023-06-23 08:00:00|491.9|485.2|493.1|486.4|494.05|487.35|490.3|483.6|3088
1687510800000|2023-06-23 09:00:00|493|486.3|493.8|487.1|494.15|487.45|489.45|482.75|2611
1687514400000|2023-06-23 10:00:00|493.75|487.05|494.9|488.2|496.65|489.95|492.7|486|3003
1687518000000|2023-06-23 11:00:00|494.85|488.15|496.15|489.45|496.8|490.1|494.4|487.7|2197
1687521600000|2023-06-23 12:00:00|496.05|489.35|493.75|487.05|498.1|491.4|490.28|483.58|4281
1687525200000|2023-06-23 13:00:00|493.74|487.04|492.85|486.15|496.3|489.6|489.55|482.85|2807
1687528800000|2023-06-23 14:00:00|492.8|486.1|502.45|495.75|502.6|495.9|491.15|484.45|5383
1687532400000|2023-06-23 15:00:00|502.4|495.7|512.33|505.63|514.2|507.5|501.8|495.1|9285
1687536000000|2023-06-23 16:00:00|512.29|505.59|510.43|503.73|516.05|509.35|504.65|497.95|9089
1687539600000|2023-06-23 17:00:00|510.45|503.75|514.63|507.93|515.2|508.5|509.55|502.85|6202
1687543200000|2023-06-23 18:00:00|514.65|507.95|512.4|505.7|516.8|510.1|509.62|502.92|6281
1687546800000|2023-06-23 19:00:00|512.65|505.95|514|507.3|515.5|508.8|509.03|502.33|5287
1687550400000|2023-06-23 20:00:00|513.75|507.05|516.42|509.72|516.64|509.94|512.8|506.1|4353
1687590000000|2023-06-24 07:00:00|511.39|504.69|507.69|500.99|511.45|504.75|506.81|500.11|3348
1687593600000|2023-06-24 08:00:00|507.67|500.97|508.03|501.33|509.79|503.09|506.69|499.99|2360
1687597200000|2023-06-24 09:00:00|508.07|501.37|507.9|501.2|509.84|503.14|506.75|500.05|1345
1687600800000|2023-06-24 10:00:00|507.93|501.23|508.6|501.9|509.42|502.72|506.91|500.21|1755
1687604400000|2023-06-24 11:00:00|508.56|501.86|508.23|501.53|508.73|502.03|506.7|500|1698
1687608000000|2023-06-24 12:00:00|508.29|501.59|507.74|501.04|510.15|503.45|507.41|500.71|2415
1687611600000|2023-06-24 13:00:00|507.75|501.05|504.52|497.82|508.07|501.37|503.23|496.53|4175
1687615200000|2023-06-24 14:00:00|504.49|497.79|506.67|499.97|507.1|500.4|503.98|497.28|3288
1687618800000|2023-06-24 15:00:00|506.65|499.95|502.66|495.96|507.56|500.86|494.27|487.57|6988
1687622400000|2023-06-24 16:00:00|502.6|495.9|499.5|492.8|503.97|497.27|497.29|490.59|5593
1687626000000|2023-06-24 17:00:00|499.49|492.79|503.7|497|503.71|497.01|499.19|492.49|3629
1687629600000|2023-06-24 18:00:00|503.71|497.01|503.76|497.06|504.44|497.74|501.86|495.16|3005
1687633200000|2023-06-24 19:00:00|503.74|497.04|503.62|496.92|505.89|499.19|502.75|496.05|2328
1687636800000|2023-06-24 20:00:00|503.61|496.91|503.2|496.5|504.34|497.64|500.82|494.12|2537
1687640400000|2023-06-24 21:00:00|503.25|496.55|502.21|495.51|503.43|496.73|499.16|492.46|2372
1687644000000|2023-06-24 22:00:00|502.24|495.54|502.67|495.97|503.63|496.93|501.57|494.87|2274
1687647600000|2023-06-24 23:00:00|502.62|495.92|504.45|497.75|504.77|498.07|502.62|495.92|2264
1687651200000|2023-06-25 00:00:00|504.47|497.77|505.63|498.93|507.03|500.33|503.66|496.96|3398
1687654800000|2023-06-25 01:00:00|505.78|499.08|507.28|500.58|508.45|501.75|503.98|497.28|3113
1687658400000|2023-06-25 02:00:00|507.31|500.61|510.56|503.86|512.2|505.5|506.62|499.92|2869
1687662000000|2023-06-25 03:00:00|510.54|503.84|516.71|510.01|517.07|510.37|510.54|503.84|3582
1687665600000|2023-06-25 04:00:00|516.69|509.99|516.83|510.13|518.63|511.93|514.93|508.23|4729
1687669200000|2023-06-25 05:00:00|516.87|510.17|520.22|513.52|520.23|513.53|513.86|507.16|3177
1687672800000|2023-06-25 06:00:00|520.24|513.54|520.03|513.33|523.35|516.65|517.02|510.32|4852
1687676400000|2023-06-25 07:00:00|520.05|513.35|523.96|517.26|524.24|517.54|517.3|510.6|4210
1687680000000|2023-06-25 08:00:00|523.94|517.24|526.13|519.43|527.14|520.44|522.47|515.77|3956
1687683600000|2023-06-25 09:00:00|526.14|519.44|525.86|519.16|527.97|521.27|522.52|515.82|3645
1687687200000|2023-06-25 10:00:00|525.97|519.27|520.94|514.24|527.16|520.46|520.83|514.13|3458
1687690800000|2023-06-25 11:00:00|520.97|514.27|520.95|514.25|521.6|514.9|518.7|512|2632
1687694400000|2023-06-25 12:00:00|520.94|514.24|521.16|514.46|523.57|516.87|519.53|512.83|2785
1687698000000|2023-06-25 13:00:00|521.18|514.48|518.7|512|521.92|515.22|513.98|507.28|4392
1687701600000|2023-06-25 14:00:00|518.72|512.02|515.39|508.69|520.06|513.36|514.8|508.1|4342
1687705200000|2023-06-25 15:00:00|515.36|508.66|516.19|509.49|520.34|513.64|513.83|507.13|4629
1687708800000|2023-06-25 16:00:00|516.2|509.5|517.93|511.23|520.76|514.06|515.1|508.4|3435
1687712400000|2023-06-25 17:00:00|517.91|511.21|518.89|512.19|519.97|513.27|516.84|510.14|2871
1687716000000|2023-06-25 18:00:00|518.92|512.22|517.18|510.48|519.02|512.32|514.79|508.09|3913
1687719600000|2023-06-25 19:00:00|517.14|510.44|516.51|509.81|518.67|511.97|513.6|506.9|3538
1687723200000|2023-06-25 20:00:00|516.47|509.77|518.34|511.64|521.12|514.42|515.79|509.09|2984
1687726800000|2023-06-25 21:00:00|518.44|511.74|520.05|513.35|521.78|515.08|518.29|511.59|2710
1687730400000|2023-06-25 22:00:00|520.08|513.38|521.15|514.45|524.04|517.34|519.05|512.35|2902
1687734000000|2023-06-25 23:00:00|521.12|514.42|523.11|516.41|523.73|517.03|520.4|513.7|3323
1687737600000|2023-06-26 00:00:00|523.12|516.42|517.6|510.9|525.5|518.8|516.51|509.81|7419
1687741200000|2023-06-26 01:00:00|517.5|510.8|513.71|507.01|518.95|512.25|510.48|503.78|8022
1687744800000|2023-06-26 02:00:00|513.64|506.94|517.4|510.7|518.3|511.6|512.49|505.79|4792
1687748400000|2023-06-26 03:00:00|517.39|510.69|521.83|515.13|524.5|517.8|516.7|510|4142
1687752000000|2023-06-26 04:00:00|521.85|515.15|520.2|513.5|526|519.3|518.9|512.2|3965
1687755600000|2023-06-26 05:00:00|520.15|513.45|516.05|509.35|520.15|513.45|515.2|508.5|3563
1687759200000|2023-06-26 06:00:00|516.1|509.4|519.5|512.8|519.63|512.93|514.6|507.9|3957
1687762800000|2023-06-26 07:00:00|519.55|512.85|521.81|515.11|523.05|516.35|517.9|511.2|4755
1687766400000|2023-06-26 08:00:00|521.8|515.1|521.3|514.6|523.5|516.8|518.75|512.05|3317
1687770000000|2023-06-26 09:00:00|521.35|514.65|520.1|513.4|523.3|516.6|519.4|512.7|3057
1687773600000|2023-06-26 10:00:00|519.9|513.2|522.1|515.4|523.05|516.35|515.55|508.85|4040
1687777200000|2023-06-26 11:00:00|522.09|515.39|521.84|515.14|524.85|518.15|520.95|514.25|2446
1687780800000|2023-06-26 12:00:00|521.8|515.1|520.2|513.5|522.55|515.85|519.85|513.15|2198
1687784400000|2023-06-26 13:00:00|520.1|513.4|526.68|519.98|526.9|520.2|519.47|512.77|4898
1687788000000|2023-06-26 14:00:00|526.7|520|520.59|513.89|527.32|520.62|518.45|511.75|6049
1687791600000|2023-06-26 15:00:00|520.6|513.9|522.75|516.05|524.05|517.35|518.55|511.85|4792
1687795200000|2023-06-26 16:00:00|522.7|516|517.1|510.4|525.45|518.75|510.8|504.1|6310
1687798800000|2023-06-26 17:00:00|517.15|510.45|514|507.3|518.8|512.1|512.1|505.4|5259
1687802400000|2023-06-26 18:00:00|513.95|507.25|517.05|510.35|517.84|511.14|513.04|506.34|3525
1687806000000|2023-06-26 19:00:00|517|510.3|517.05|510.35|517.35|510.65|512.65|505.95|2889
1687809600000|2023-06-26 20:00:00|517.1|510.4|511.35|504.65|518.35|511.65|511.09|504.39|2159
1687813200000|2023-06-26 21:00:00|511.36|504.66|509.45|502.75|512.72|506.02|507.7|501|2517
1687816800000|2023-06-26 22:00:00|509.43|502.73|510.1|503.4|513.8|507.1|507.5|500.8|3646
1687820400000|2023-06-26 23:00:00|510.13|503.43|505.85|499.15|510.23|503.53|504|497.3|3576
1687824000000|2023-06-27 00:00:00|505.91|499.21|505.9|499.2|506.7|500|503.1|496.4|4195
1687827600000|2023-06-27 01:00:00|505.95|499.25|510.15|503.45|510.16|503.46|504|497.3|3673
1687831200000|2023-06-27 02:00:00|510.1|503.4|513.2|506.5|513.25|506.55|508.68|501.98|3813
1687834800000|2023-06-27 03:00:00|513.23|506.53|511.35|504.65|513.4|506.7|510.9|504.2|3110
1687838400000|2023-06-27 04:00:00|511.3|504.6|512.4|505.7|513.45|506.75|510.4|503.7|2259
1687842000000|2023-06-27 05:00:00|512.36|505.66|509.9|503.2|512.65|505.95|509|502.3|2485
1687845600000|2023-06-27 06:00:00|509.96|503.26|510.2|503.5|510.3|503.6|507.85|501.15|2597
1687849200000|2023-06-27 07:00:00|510.16|503.46|513.75|507.05|514.6|507.9|509.49|502.79|3404
1687852800000|2023-06-27 08:00:00|513.73|507.03|511.1|504.4|514.16|507.46|510.28|503.58|2806
1687856400000|2023-06-27 09:00:00|511|504.3|509.83|503.13|511.33|504.63|509.15|502.45|1548
1687860000000|2023-06-27 10:00:00|509.8|503.1|514.74|508.04|515.2|508.5|509.65|502.95|3244
1687863600000|2023-06-27 11:00:00|514.69|507.99|515.35|508.65|515.7|509|512.3|505.6|2544
1687867200000|2023-06-27 12:00:00|515.4|508.7|516.62|509.92|517.85|511.15|515.3|508.6|2904
1687870800000|2023-06-27 13:00:00|516.65|509.95|515.2|508.5|516.65|509.95|511.7|505|3932
1687874400000|2023-06-27 14:00:00|515.1|508.4|513.79|507.09|518.8|512.1|513.3|506.6|5569
1687878000000|2023-06-27 15:00:00|513.83|507.13|510|503.3|514.5|507.8|507.72|501.02|5425
1687881600000|2023-06-27 16:00:00|510.1|503.4|514.55|507.85|515.07|508.37|508.7|502|4680
1687885200000|2023-06-27 17:00:00|514.5|507.8|515.2|508.5|515.58|508.88|511.7|505|3310
1687888800000|2023-06-27 18:00:00|515.3|508.6|514.95|508.25|516.15|509.45|514.5|507.8|1899
1687892400000|2023-06-27 19:00:00|515|508.3|513.98|507.28|515.5|508.8|513.14|506.44|1857
1687896000000|2023-06-27 20:00:00|514|507.3|514.75|508.05|514.8|508.1|512.55|505.85|2244
1687899600000|2023-06-27 21:00:00|514.74|508.04|515.45|508.75|516.13|509.43|512.96|506.26|1624
1687903200000|2023-06-27 22:00:00|515.4|508.7|512.1|505.4|515.8|509.1|511.75|505.05|2016
1687906800000|2023-06-27 23:00:00|512.05|505.35|512.95|506.25|513.65|506.95|511.25|504.55|1693
1687910400000|2023-06-28 00:00:00|512.9|506.2|508.6|501.9|513.4|506.7|504.6|497.9|5360
1687914000000|2023-06-28 01:00:00|508.55|501.85|509.35|502.65|509.7|503|506|499.3|3645
1687917600000|2023-06-28 02:00:00|509.2|502.5|507.98|501.28|512|505.3|506.64|499.94|3281
1687921200000|2023-06-28 03:00:00|508|501.3|510.45|503.75|510.6|503.9|507.19|500.49|2957
1687924800000|2023-06-28 04:00:00|510.4|503.7|511.3|504.6|512.1|505.4|509.6|502.9|2664
1687928400000|2023-06-28 05:00:00|511.29|504.59|513.05|506.35|513.05|506.35|509|502.3|2142
1687932000000|2023-06-28 06:00:00|512.75|506.05|508.7|502|512.95|506.25|508.1|501.4|3151
1687935600000|2023-06-28 07:00:00|508.77|502.07|500.65|493.95|508.9|502.2|499.13|492.43|5779
1687939200000|2023-06-28 08:00:00|500.64|493.94|502.67|495.97|502.95|496.25|499.45|492.75|4058
1687942800000|2023-06-28 09:00:00|502.7|496|503.45|496.75|504.95|498.25|501.5|494.8|2197
1687946400000|2023-06-28 10:00:00|503.43|496.73|503.1|496.4|504.05|497.35|502.28|495.58|1522
1687950000000|2023-06-28 11:00:00|503.2|496.5|501.8|495.1|504|497.3|501.5|494.8|2225
1687953600000|2023-06-28 12:00:00|501.83|495.13|500.55|493.85|505.1|498.4|500.45|493.75|4194
1687957200000|2023-06-28 13:00:00|500.6|493.9|502.15|495.45|506.15|499.45|498.9|492.2|5220
1687960800000|2023-06-28 14:00:00|502.1|495.4|503.1|496.4|507.26|500.56|501.14|494.44|4681
1687964400000|2023-06-28 15:00:00|503.25|496.55|503.7|497|505.35|498.65|502.85|496.15|3430
1687968000000|2023-06-28 16:00:00|503.69|496.99|501.15|494.45|504.5|497.8|501.15|494.45|3027
1687971600000|2023-06-28 17:00:00|501.2|494.5|496.59|489.89|501.5|494.8|495.65|488.95|5106
1687975200000|2023-06-28 18:00:00|496.63|489.93|495.6|488.9|498.1|491.4|495.58|488.88|2460
1687978800000|2023-06-28 19:00:00|495.66|488.96|490.8|484.1|497|490.3|478.65|471.95|5744
1687982400000|2023-06-28 20:00:00|490.85|484.15|492.16|485.46|492.95|486.25|487.85|481.15|3350
1687986000000|2023-06-28 21:00:00|492.2|485.5|491.85|485.15|493.07|486.37|490.86|484.16|1808
1687989600000|2023-06-28 22:00:00|491.8|485.1|492.6|485.9|493.7|487|491.45|484.75|1491
1687993200000|2023-06-28 23:00:00|492.65|485.95|491.33|484.63|494.35|487.65|490.85|484.15|1884
1687996800000|2023-06-29 00:00:00|491.4|484.7|491.86|485.16|493.5|486.8|490.35|483.65|2339
1688000400000|2023-06-29 01:00:00|491.81|485.11|494.5|487.8|497.7|491|491.55|484.85|2056
1688004000000|2023-06-29 02:00:00|494.4|487.7|494.45|487.75|494.9|488.2|492.95|486.25|1888
1688007600000|2023-06-29 03:00:00|494.5|487.8|495.1|488.4|496.7|490|493.35|486.65|1402
1688011200000|2023-06-29 04:00:00|495.15|488.45|496.27|489.57|496.97|490.27|494.67|487.97|1312
1688014800000|2023-06-29 05:00:00|496.2|489.5|496.2|489.5|497.35|490.65|495.65|488.95|1305
1688018400000|2023-06-29 06:00:00|496.25|489.55|495.75|489.05|497.27|490.57|495.75|489.05|903
1688022000000|2023-06-29 07:00:00|495.7|489|497.2|490.5|498.6|491.9|495.2|488.5|2090
1688025600000|2023-06-29 08:00:00|497.25|490.55|496.95|490.25|498.1|491.4|495.65|488.95|2533
1688029200000|2023-06-29 09:00:00|497|490.3|498.45|491.75|499.6|492.9|496.15|489.45|2423
1688032800000|2023-06-29 10:00:00|498.35|491.65|501.9|495.2|502.05|495.35|497.05|490.35|4733
1688036400000|2023-06-29 11:00:00|501.85|495.15|502.75|496.05|503.1|496.4|500.2|493.5|3087
1688040000000|2023-06-29 12:00:00|502.8|496.1|500.15|493.45|503.4|496.7|499.65|492.95|3108
1688043600000|2023-06-29 13:00:00|500.2|493.5|506.35|499.65|507.53|500.83|498.85|492.15|3701
1688047200000|2023-06-29 14:00:00|506.4|499.7|512.55|505.85|526.85|520.15|506.15|499.45|8271
1688050800000|2023-06-29 15:00:00|512.6|505.9|505.7|499|513.55|506.85|505.6|498.9|3836
1688054400000|2023-06-29 16:00:00|505.65|498.95|505.15|498.45|509.35|502.65|504.75|498.05|2924
1688058000000|2023-06-29 17:00:00|505.18|498.48|503.25|496.55|506.45|499.75|502.45|495.75|3554
1688061600000|2023-06-29 18:00:00|503.22|496.52|503.65|496.95|504.3|497.6|502.35|495.65|2509
1688065200000|2023-06-29 19:00:00|503.7|497|501.85|495.15|504.01|497.31|500|493.3|3234
1688068800000|2023-06-29 20:00:00|501.9|495.2|497.49|490.79|502.45|495.75|495.95|489.25|3725
1688072400000|2023-06-29 21:00:00|497.48|490.78|498.05|491.35|499.3|492.6|496.76|490.06|1879
1688076000000|2023-06-29 22:00:00|498.1|491.4|499.85|493.15|501.15|494.45|497.79|491.09|1915
1688079600000|2023-06-29 23:00:00|499.9|493.2|501.97|495.27|503.65|496.95|499.55|492.85|2506
1688083200000|2023-06-30 00:00:00|501.95|495.25|498|491.3|502.55|495.85|496.9|490.2|4491
1688086800000|2023-06-30 01:00:00|497.85|491.15|497.48|490.78|497.95|491.25|494.45|487.75|5580
1688090400000|2023-06-30 02:00:00|497.45|490.75|504.45|497.75|505.54|498.84|497|490.3|7106
1688094000000|2023-06-30 03:00:00|504.53|497.83|513.49|506.79|514.6|507.9|504.04|497.34|7064
1688097600000|2023-06-30 04:00:00|513.46|506.76|514.73|508.03|522.05|515.35|511.4|504.7|6573
1688101200000|2023-06-30 05:00:00|514.8|508.1|512.79|506.09|519.1|512.4|511.05|504.35|6512
1688104800000|2023-06-30 06:00:00|512.68|505.98|508|501.3|514|507.3|505.85|499.15|6158
1688108400000|2023-06-30 07:00:00|507.75|501.05|511.35|504.65|513.3|506.6|507.7|501|3858
1688112000000|2023-06-30 08:00:00|511.3|504.6|517|510.3|518.85|512.15|509.65|502.95|4254
1688115600000|2023-06-30 09:00:00|517.04|510.34|514.65|507.95|518.2|511.5|513.5|506.8|3026
1688119200000|2023-06-30 10:00:00|514.6|507.9|519|512.3|520.9|514.2|514.1|507.4|4231
1688122800000|2023-06-30 11:00:00|519.05|512.35|520.15|513.45|520.6|513.9|515.95|509.25|3057
1688126400000|2023-06-30 12:00:00|520.2|513.5|523.03|516.33|523.51|516.81|517.75|511.05|3791
1688130000000|2023-06-30 13:00:00|523.05|516.35|496.84|490.14|523.2|516.5|481.54|474.84|6986
1688133600000|2023-06-30 14:00:00|496.7|490|498.2|491.5|502.2|495.5|492.8|486.1|7934
1688137200000|2023-06-30 15:00:00|498.1|491.4|500.8|494.1|502.8|496.1|497.8|491.1|5462
1688140800000|2023-06-30 16:00:00|500.75|494.05|511.65|504.95|513.7|507|498.1|491.4|7218
1688144400000|2023-06-30 17:00:00|511.7|505|516.15|509.45|520.68|513.98|511.7|505|8107
1688148000000|2023-06-30 18:00:00|516.2|509.5|515.75|509.05|518.76|512.06|510.3|503.6|7199
1688151600000|2023-06-30 19:00:00|515.9|509.2|515.3|508.6|517.85|511.15|513.95|507.25|4361
1688155200000|2023-06-30 20:00:00|515.15|508.45|516.1|509.4|517.66|510.96|514.23|507.53|3968
1688194800000|2023-07-01 07:00:00|524.82|518.12|525.72|519.02|525.91|519.21|522.63|515.93|3614
1688198400000|2023-07-01 08:00:00|525.71|519.01|529.78|523.08|531.9|525.2|525.15|518.45|4213
1688202000000|2023-07-01 09:00:00|529.75|523.05|531.83|525.13|534.75|528.05|529.49|522.79|4124
1688205600000|2023-07-01 10:00:00|531.76|525.06|533.57|526.87|535.94|529.24|531.23|524.53|5023
1688209200000|2023-07-01 11:00:00|533.59|526.89|533.42|526.72|534.64|527.94|530.42|523.72|3198
1688212800000|2023-07-01 12:00:00|533.43|526.73|536.38|529.68|540|533.3|532.75|526.05|4733
1688216400000|2023-07-01 13:00:00|536.4|529.7|538.4|531.7|539.98|533.28|536.34|529.64|4653
1688220000000|2023-07-01 14:00:00|538.39|531.69|533.46|526.76|540.1|533.4|533.15|526.45|3834
1688223600000|2023-07-01 15:00:00|533.48|526.78|532|525.3|534.51|527.81|531.05|524.35|3709
1688227200000|2023-07-01 16:00:00|532.06|525.36|530.94|524.24|534.69|527.99|530.23|523.53|3673
1688230800000|2023-07-01 17:00:00|530.93|524.23|528.57|521.87|532.24|525.54|528.11|521.41|2586
1688234400000|2023-07-01 18:00:00|528.63|521.93|533.65|526.95|534.57|527.87|527.94|521.24|2005
1688238000000|2023-07-01 19:00:00|533.67|526.97|537.19|530.49|537.71|531.01|533.28|526.58|2728
1688241600000|2023-07-01 20:00:00|537.15|530.45|538.8|532.1|539.05|532.35|535.84|529.14|1738
1688245200000|2023-07-01 21:00:00|538.74|532.04|537.56|530.86|539.8|533.1|537.49|530.79|1264
1688248800000|2023-07-01 22:00:00|537.55|530.85|535.2|528.5|539.66|532.96|534.14|527.44|2198
1688252400000|2023-07-01 23:00:00|535.22|528.52|538.43|531.73|538.92|532.22|535.17|528.47|2481
1688256000000|2023-07-02 00:00:00|538.44|531.74|534.36|527.66|538.91|532.21|532.6|525.9|5770
1688259600000|2023-07-02 01:00:00|534.23|527.53|533.72|527.02|537.95|531.25|532.93|526.23|3360
1688263200000|2023-07-02 02:00:00|533.71|527.01|533.14|526.44|535.24|528.54|529.41|522.71|4525
1688266800000|2023-07-02 03:00:00|533.06|526.36|527.7|521|533.99|527.29|525.78|519.08|4812
1688270400000|2023-07-02 04:00:00|527.65|520.95|530.08|523.38|531.19|524.49|526.39|519.69|4080
1688274000000|2023-07-02 05:00:00|530.04|523.34|531.71|525.01|532.43|525.73|529.27|522.57|3296
1688277600000|2023-07-02 06:00:00|531.69|524.99|529.97|523.27|532.38|525.68|529.92|523.22|2444
1688281200000|2023-07-02 07:00:00|529.93|523.23|530.97|524.27|531.9|525.2|529.59|522.89|2100
1688284800000|2023-07-02 08:00:00|530.98|524.28|527.58|520.88|531.22|524.52|526.99|520.29|2836
1688288400000|2023-07-02 09:00:00|527.57|520.87|526.97|520.27|529.51|522.81|526.57|519.87|2747
1688292000000|2023-07-02 10:00:00|527|520.3|529.37|522.67|529.42|522.72|526.92|520.22|2331
1688295600000|2023-07-02 11:00:00|529.38|522.68|532.27|525.57|532.29|525.59|528.87|522.17|1910
1688299200000|2023-07-02 12:00:00|532.32|525.62|535.79|529.09|536.75|530.05|530.93|524.23|3033
1688302800000|2023-07-02 13:00:00|535.8|529.1|530.92|524.22|536.3|529.6|529.92|523.22|2956
1688306400000|2023-07-02 14:00:00|531.05|524.35|535.56|528.86|536|529.3|529.67|522.97|3154
1688310000000|2023-07-02 15:00:00|535.57|528.87|540.18|533.48|543.57|536.87|534.71|528.01|1234
1685224800000|2023-05-27 22:00:00|536.85|528.05|538.01|529.21|538.92|530.12|536.72|527.92|710
1685228400000|2023-05-27 23:00:00|538.03|529.23|538.22|529.42|538.39|529.59|537.54|528.74|615
1685232000000|2023-05-28 00:00:00|538.18|529.38|541.41|532.61|542.02|533.22|536.12|527.32|2037
1685235600000|2023-05-28 01:00:00|541.43|532.63|542.55|533.75|543.38|534.58|541.14|532.34|1982
1685239200000|2023-05-28 02:00:00|542.58|533.78|540.77|531.97|543.02|534.22|540.15|531.35|653
1685242800000|2023-05-28 03:00:00|540.76|531.96|542.02|533.22|542.92|534.12|540.67|531.87|1113
1685246400000|2023-05-28 04:00:00|542.07|533.27|541.92|533.12|543.38|534.58|541.76|532.96|1124
1685250000000|2023-05-28 05:00:00|541.96|533.16|541.88|533.08|542.19|533.39|540.87|532.07|1186
1685253600000|2023-05-28 06:00:00|541.91|533.11|541.28|532.48|542.48|533.68|541.2|532.4|899
1685257200000|2023-05-28 07:00:00|541.29|532.49|542.62|533.82|542.89|534.09|541.2|532.4|596
1685260800000|2023-05-28 08:00:00|542.6|533.8|542|533.2|543.32|534.52|541.23|532.43|905
1685264400000|2023-05-28 09:00:00|542.02|533.22|541.16|532.36|542.59|533.79|541.08|532.28|577
1685268000000|2023-05-28 10:00:00|541.22|532.42|543.53|534.73|544.31|535.51|541.01|532.21|890
1685271600000|2023-05-28 11:00:00|543.65|534.85|541.86|533.06|545.26|536.46|541.02|532.22|1426
1685275200000|2023-05-28 12:00:00|541.84|533.04|543.52|534.72|543.52|534.72|541.15|532.35|1408
1685278800000|2023-05-28 13:00:00|543.53|534.73|543.65|534.85|544.17|535.37|542.64|533.84|876
1685282400000|2023-05-28 14:00:00|543.68|534.88|543.68|534.88|544.4|535.6|542.82|534.02|1100
1685286000000|2023-05-28 15:00:00|543.69|534.89|543.35|534.55|544.69|535.89|542.81|534.01|1014
1685289600000|2023-05-28 16:00:00|543.28|534.48|542.66|533.86|543.36|534.56|541.92|533.12|860
1685293200000|2023-05-28 17:00:00|542.69|533.89|544.92|536.12|544.92|536.12|542.07|533.27|1309
1685296800000|2023-05-28 18:00:00|544.91|536.11|548.11|539.31|548.97|540.17|544.25|535.45|2601
1685300400000|2023-05-28 19:00:00|548.12|539.32|547.37|538.57|549.33|540.53|547.02|538.22|1332
1685304000000|2023-05-28 20:00:00|547.33|538.53|550.05|541.25|551.56|542.76|547.33|538.53|1269
1685307600000|2023-05-28 21:00:00|550.23|541.43|552.95|544.15|554.8|546|550.2|541.4|1768
1685311200000|2023-05-28 22:00:00|553|544.2|557.85|549.05|560.75|551.95|552.99|544.19|5189
1685314800000|2023-05-28 23:00:00|557.88|549.08|554.7|545.9|558.51|549.71|554.59|545.79|2256
1685318400000|2023-05-29 00:00:00|554.75|545.95|555.98|547.18|557.9|549.1|553.75|544.95|4308
1685322000000|2023-05-29 01:00:00|555.9|547.1|555.73|546.93|558.25|549.45|554.45|545.65|2407
1685325600000|2023-05-29 02:00:00|555.75|546.95|554.2|545.4|556|547.2|552.95|544.15|2218
1685329200000|2023-05-29 03:00:00|554.32|545.52|551.2|542.4|554.75|545.95|550.65|541.85|2488
1685332800000|2023-05-29 04:00:00|551.15|542.35|552.75|543.95|552.8|544|548.85|540.05|2820
1685336400000|2023-05-29 05:00:00|552.7|543.9|554.15|545.35|554.7|545.9|552.05|543.25|2158
1685340000000|2023-05-29 06:00:00|554.24|545.44|554.3|545.5|554.75|545.95|553.65|544.85|699
1685343600000|2023-05-29 07:00:00|554.35|545.55|551.85|543.05|554.35|545.55|551.03|542.23|2139
1685347200000|2023-05-29 08:00:00|551.75|542.95|552.3|543.5|553.05|544.25|551.3|542.5|1599
1685350800000|2023-05-29 09:00:00|552.32|543.52|552.35|543.55|552.9|544.1|551.35|542.55|1530
1685354400000|2023-05-29 10:00:00|552.4|543.6|550.98|542.18|552.45|543.65|549.73|540.93|1475
1685358000000|2023-05-29 11:00:00|551|542.2|553.38|544.58|553.5|544.7|550.65|541.85|1600
1685361600000|2023-05-29 12:00:00|553.4|544.6|551.85|543.05|553.7|544.9|550.75|541.95|1585
1685365200000|2023-05-29 13:00:00|551.82|543.02|551.1|542.3|552.58|543.78|550.1|541.3|1815
1685368800000|2023-05-29 14:00:00|551.15|542.35|550.55|541.75|551.8|543|548.75|539.95|3170
1685372400000|2023-05-29 15:00:00|550.5|541.7|548.15|539.35|551.85|543.05|547.45|538.65|4089
1685376000000|2023-05-29 16:00:00|547.95|539.15|549.21|540.41|550.05|541.25|546.1|537.3|3431
1685379600000|2023-05-29 17:00:00|549.25|540.45|550.62|541.82|550.85|542.05|547.53|538.73|2678
1685383200000|2023-05-29 18:00:00|550.65|541.85|551.84|543.04|552.4|543.6|550.05|541.25|2144
1685386800000|2023-05-29 19:00:00|551.65|542.85|550.46|541.66|552.26|543.46|549.47|540.67|2284
1685390400000|2023-05-29 20:00:00|550.5|541.7|551.78|542.98|552.32|543.52|549.95|541.15|1565
1685394000000|2023-05-29 21:00:00|551.75|542.95|549.9|541.1|552.15|543.35|549.9|541.1|608
1685397600000|2023-05-29 22:00:00|549.93|541.13|550.82|542.02|551.3|542.5|548.9|540.1|1345
1685401200000|2023-05-29 23:00:00|550.85|542.05|550.55|541.75|552.14|543.34|549.95|541.15|1562
1685404800000|2023-05-30 00:00:00|550.35|541.55|551.29|542.49|551.55|542.75|548.3|539.5|1776
1685408400000|2023-05-30 01:00:00|551.3|542.5|552.6|543.8|552.65|543.85|550.9|542.1|1271
1685412000000|2023-05-30 02:00:00|552.7|543.9|552.35|543.55|552.95|544.15|551.39|542.59|991
1685415600000|2023-05-30 03:00:00|552.4|543.6|552.43|543.63|553.9|545.1|551.8|543|1816
1685419200000|2023-05-30 04:00:00|552.45|543.65|551.08|542.28|553.55|544.75|550.55|541.75|2057
1685422800000|2023-05-30 05:00:00|551.06|542.26|550.25|541.45|551.2|542.4|548.6|539.8|1939
1685426400000|2023-05-30 06:00:00|550.35|541.55|551.86|543.06|551.95|543.15|550.35|541.55|1438
1685430000000|2023-05-30 07:00:00|551.91|543.11|549.55|540.75|552.4|543.6|549.55|540.75|1788
1685433600000|2023-05-30 08:00:00|549.64|540.84|552.95|544.15|553.7|544.9|549.55|540.75|3100
1685437200000|2023-05-30 09:00:00|553.02|544.22|554.05|545.25|555.05|546.25|553.02|544.22|2269
1685440800000|2023-05-30 10:00:00|554.1|545.3|554.45|545.65|557.3|548.5|553.85|545.05|2996
1685444400000|2023-05-30 11:00:00|554.67|545.87|554.59|545.79|554.9|546.1|553.05|544.25|2652
1685448000000|2023-05-30 12:00:00|554.6|545.8|553.05|544.25|555.35|546.55|551.05|542.25|2953
1685451600000|2023-05-30 13:00:00|553.01|544.21|550.3|541.5|553.35|544.55|549.75|540.95|2861
1685455200000|2023-05-30 14:00:00|550.25|541.45|547.2|538.4|552.1|543.3|547.15|538.35|3995
1685458800000|2023-05-30 15:00:00|547.15|538.35|548.09|539.29|549.05|540.25|546.35|537.55|2601
1685462400000|2023-05-30 16:00:00|548.1|539.3|548.05|539.25|549.35|540.55|545.45|536.65|2858
1685466000000|2023-05-30 17:00:00|548.04|539.24|548.85|540.05|550.25|541.45|547.35|538.55|2445
1685469600000|2023-05-30 18:00:00|548.8|540|550.1|541.3|550.75|541.95|547.45|538.65|1235
1685473200000|2023-05-30 19:00:00|549.9|541.1|549.95|541.15|550.65|541.85|548.95|540.15|976
1685476800000|2023-05-30 20:00:00|549.99|541.19|549.15|540.35|550.35|541.55|548.75|539.95|1542
1685480400000|2023-05-30 21:00:00|549.16|540.36|548.85|540.05|550.92|542.12|547.94|539.14|963
1685484000000|2023-05-30 22:00:00|548.9|540.1|549.78|540.98|549.9|541.1|547.65|538.85|1305
1685487600000|2023-05-30 23:00:00|549.45|540.65|548.85|540.05|549.75|540.95|548.35|539.55|1619
1685491200000|2023-05-31 00:00:00|548.79|539.99|549.9|541.1|550.35|541.55|547.55|538.75|3119
1685494800000|2023-05-31 01:00:00|549.85|541.05|549.25|540.45|550.8|542|548.95|540.15|2711
1685498400000|2023-05-31 02:00:00|549.3|540.5|546.75|537.95|549.35|540.55|544.65|535.85|3009
1685502000000|2023-05-31 03:00:00|546.8|538|548.15|539.35|548.45|539.65|545.65|536.85|1742
1685505600000|2023-05-31 04:00:00|548.12|539.32|538.2|529.4|548.5|539.7|536.7|527.9|3420
1685509200000|2023-05-31 05:00:00|538.18|529.38|536|527.2|538.86|530.06|534.82|526.02|5393
1685512800000|2023-05-31 06:00:00|535.96|527.16|538.55|529.75|538.65|529.85|534.85|526.05|4086
1685516400000|2023-05-31 07:00:00|538.6|529.8|537.92|529.12|538.95|530.15|537.2|528.4|2256
1685520000000|2023-05-31 08:00:00|537.89|529.09|536.3|527.5|538.45|529.65|536.12|527.32|2113
1685523600000|2023-05-31 09:00:00|536.25|527.45|537.05|528.25|537.85|529.05|535.45|526.65|2375
1685527200000|2023-05-31 10:00:00|537|528.2|535.75|526.95|537.05|528.25|535.05|526.25|1869
1685530800000|2023-05-31 11:00:00|535.69|526.89|535.95|527.15|536.45|527.65|534.9|526.1|2260
1685534400000|2023-05-31 12:00:00|535.9|527.1|535.3|526.5|535.95|527.15|533.95|525.15|1430
1685538000000|2023-05-31 13:00:00|535.15|526.35|537.5|528.7|537.8|529|535.15|526.35|2579
1685541600000|2023-05-31 14:00:00|537.55|528.75|534|525.2|537.55|528.75|531.4|522.6|4378
1685545200000|2023-05-31 15:00:00|534.05|525.25|532.5|523.7|534.48|525.68|532.25|523.45|2556
1685548800000|2023-05-31 16:00:00|532.48|523.68|533.05|524.25|533.45|524.65|531.35|522.55|2788
1685552400000|2023-05-31 17:00:00|533.1|524.3|535.9|527.1|536.2|527.4|532.85|524.05|1160
1685556000000|2023-05-31 18:00:00|535.95|527.15|535.4|526.6|536.2|527.4|534.55|525.75|1176
1685559600000|2023-05-31 19:00:00|535.45|526.65|533.75|524.95|535.77|526.97|533.63|524.83|990
1685563200000|2023-05-31 20:00:00|533.8|525|535.35|526.55|536.15|527.35|533.55|524.75|1530
1685566800000|2023-05-31 21:00:00|535.39|526.59|534.75|525.95|535.45|526.65|534.39|525.59|648
1685570400000|2023-05-31 22:00:00|534.6|525.8|535.35|526.55|535.95|527.15|534.45|525.65|1152
1685574000000|2023-05-31 23:00:00|535.25|526.45|535.95|527.15|536.6|527.8|535|526.2|1069
1685577600000|2023-06-01 00:00:00|535.85|527.05|533.75|524.95|537.95|529.15|532.95|524.15|2252
1685581200000|2023-06-01 01:00:00|533.85|525.05|533.55|524.75|535.45|526.65|532.95|524.15|1610
1685584800000|2023-06-01 02:00:00|533.6|524.8|526.9|518.1|533.69|524.89|526.44|517.64|1763
1685588400000|2023-06-01 03:00:00|526.88|518.08|528.25|519.45|528.65|519.85|524.65|515.85|3731
1685592000000|2023-06-01 04:00:00|528.35|519.55|527.6|518.8|528.55|519.75|527|518.2|2061
1685595600000|2023-06-01 05:00:00|527.58|518.78|526.95|518.15|528.45|519.65|526.85|518.05|1190
1685599200000|2023-06-01 06:00:00|526.98|518.18|526.75|517.95|527.55|518.75|526.65|517.85|1105
1685602800000|2023-06-01 07:00:00|526.85|518.05|526.1|517.3|527.05|518.25|525.3|516.5|1144
1685606400000|2023-06-01 08:00:00|526.05|517.25|527.25|518.45|527.48|518.68|525.4|516.6|1193
1685610000000|2023-06-01 09:00:00|527.2|518.4|528.25|519.45|528.9|520.1|527.15|518.35|1126
1685613600000|2023-06-01 10:00:00|528.23|519.43|527.15|518.35|528.25|519.45|526.75|517.95|1183
1685617200000|2023-06-01 11:00:00|527.14|518.34|527.5|518.7|527.59|518.79|526.55|517.75|1764
1685620800000|2023-06-01 12:00:00|527.45|518.65|528.35|519.55|528.58|519.78|526.14|517.34|2323
1685624400000|2023-06-01 13:00:00|528.4|519.6|526.75|517.95|528.9|520.1|526.45|517.65|1699
1685628000000|2023-06-01 14:00:00|526.78|517.98|527.45|518.65|528.45|519.65|526.25|517.45|2089
1685631600000|2023-06-01 15:00:00|527.43|518.63|527.41|518.61|528.59|519.79|526.49|517.69|2009
1685635200000|2023-06-01 16:00:00|527.42|518.62|529.83|521.03|530.57|521.77|525.95|517.15|2807
1685638800000|2023-06-01 17:00:00|529.8|521|528.05|519.25|530.74|521.94|527.45|518.65|3474
1685642400000|2023-06-01 18:00:00|528.12|519.32|529.36|520.56|530.25|521.45|528.05|519.25|1714
1685646000000|2023-06-01 19:00:00|529.4|520.6|526.98|518.18|529.6|520.8|523.59|514.79|3432
1685649600000|2023-06-01 20:00:00|526.9|518.1|526.39|517.59|527.7|518.9|525.95|517.15|2854
1685653200000|2023-06-01 21:00:00|526.42|517.62|525.95|517.15|527.67|518.87|525.87|517.07|1142
1685656800000|2023-06-01 22:00:00|526.06|517.26|526.6|517.8|526.83|518.03|525.34|516.54|1458
1685660400000|2023-06-01 23:00:00|526.52|517.72|525.15|516.35|526.71|517.91|523.55|514.75|2975
1685664000000|2023-06-02 00:00:00|525.05|516.25|526.75|517.95|526.95|518.15|520.45|511.65|2901
1685667600000|2023-06-02 01:00:00|526.82|518.02|527.63|518.83|528.3|519.5|524.95|516.15|1390
1685671200000|2023-06-02 02:00:00|527.68|518.88|530.55|521.75|530.55|521.75|527.55|518.75|1789
1685674800000|2023-06-02 03:00:00|530.45|521.65|529.95|521.15|531.15|522.35|529.25|520.45|1136
1685678400000|2023-06-02 04:00:00|530|521.2|531.4|522.6|532.15|523.35|529.05|520.25|2440
1685682000000|2023-06-02 05:00:00|531.38|522.58|533.2|524.4|534.95|526.15|530.89|522.09|3044
1685685600000|2023-06-02 06:00:00|533.3|524.5|531.37|522.57|533.39|524.59|531.35|522.55|2211
1685689200000|2023-06-02 07:00:00|531.41|522.61|530.65|521.85|532.05|523.25|530.45|521.65|1935
1685692800000|2023-06-02 08:00:00|530.6|521.8|532.29|523.49|532.99|524.19|530.6|521.8|1973
1685696400000|2023-06-02 09:00:00|532.33|523.53|530.85|524.15|533.1|525.6|530.2|523.35|1614
1685700000000|2023-06-02 10:00:00|530.8|524.1|530.95|524.25|531.19|524.49|530.24|523.54|1426
1685703600000|2023-06-02 11:00:00|531|524.3|530.5|523.8|531.51|524.81|530.1|523.4|2618
1685707200000|2023-06-02 12:00:00|530.39|523.69|528.75|522.05|531.1|524.4|526.95|520.25|4644
1685710800000|2023-06-02 13:00:00|528.5|521.8|525.09|518.39|528.99|522.29|524.12|517.42|3817
1685714400000|2023-06-02 14:00:00|525.1|518.4|527.1|520.4|527.15|520.45|524.31|517.61|4363
1685718000000|2023-06-02 15:00:00|527.05|520.35|528|521.3|528.15|521.45|526.4|519.7|2263
1685721600000|2023-06-02 16:00:00|527.94|521.24|526.1|519.4|528.3|521.6|525.75|519.05|1544
1685725200000|2023-06-02 17:00:00|526.15|519.45|526.2|519.5|526.75|520.05|525.8|519.1|1039
1685728800000|2023-06-02 18:00:00|526.2|519.5|527.68|520.98|527.95|521.25|525.05|518.35|1158
1685732400000|2023-06-02 19:00:00|527.7|521|530.8|524.1|531.57|524.87|527.1|520.4|1283
1685736000000|2023-06-02 20:00:00|530.85|524.15|530.9|524.2|531.6|524.9|529.75|523.05|1005
1685775600000|2023-06-03 07:00:00|530.25|523.55|532|525.3|532.29|525.59|530.19|523.49|768
1685779200000|2023-06-03 08:00:00|531.96|525.26|531.6|524.9|532.67|525.97|531.6|524.9|889
1685782800000|2023-06-03 09:00:00|531.61|524.91|532.25|525.55|532.5|525.8|531.6|524.9|390
1685786400000|2023-06-03 10:00:00|532.28|525.58|532.98|526.28|533.03|526.33|531.21|524.51|684
1685790000000|2023-06-03 11:00:00|533.03|526.33|532.05|525.35|533.31|526.61|531.99|525.29|625
1685793600000|2023-06-03 12:00:00|532.03|525.33|533.39|526.69|533.67|526.97|532.01|525.31|712
1685797200000|2023-06-03 13:00:00|533.37|526.67|532.64|525.94|533.37|526.67|531.57|524.87|999
1685800800000|2023-06-03 14:00:00|532.59|525.89|531.85|525.15|533.05|526.35|531.85|525.15|708
1685804400000|2023-06-03 15:00:00|531.81|525.11|532.55|525.85|532.59|525.89|529.69|522.99|1518
1685808000000|2023-06-03 16:00:00|532.54|525.84|532.7|526|533.52|526.82|531.87|525.17|1171
1685811600000|2023-06-03 17:00:00|532.67|525.97|531.3|524.6|533.04|526.34|530.46|523.76|1679
1685815200000|2023-06-03 18:00:00|531.22|524.52|530.27|523.57|531.22|524.52|529.33|522.63|1348
1685818800000|2023-06-03 19:00:00|530.21|523.51|528.85|522.15|530.33|523.63|527.53|520.83|1225
1685822400000|2023-06-03 20:00:00|528.86|522.16|530.93|524.23|531.36|524.66|527.96|521.26|920
1685826000000|2023-06-03 21:00:00|530.92|524.22|531.47|524.77|531.98|525.28|529.1|522.4|928
1685829600000|2023-06-03 22:00:00|531.45|524.75|533.22|526.52|533.24|526.54|531.44|524.74|519
1685833200000|2023-06-03 23:00:00|533.21|526.51|537.45|530.75|537.47|530.77|533.21|526.51|1197
1685836800000|2023-06-04 00:00:00|537.47|530.77|535.65|528.95|541.78|535.08|535.6|528.9|3587
1685840400000|2023-06-04 01:00:00|535.66|528.96|534.95|528.25|537.05|530.35|534.65|527.95|1609
1685844000000|2023-06-04 02:00:00|535.14|528.44|536.3|529.6|536.51|529.81|534.49|527.79|840
1685847600000|2023-06-04 03:00:00|536.31|529.61|537.16|530.46|537.78|531.08|535.4|528.7|876
1685851200000|2023-06-04 04:00:00|537.21|530.51|537.18|530.48|537.67|530.97|536.81|530.11|749
1685854800000|2023-06-04 05:00:00|537.2|530.5|536.71|530.01|537.31|530.61|536.3|529.6|441
1685858400000|2023-06-04 06:00:00|536.72|530.02|537.73|531.03|537.99|531.29|535.92|529.22|1009
1685862000000|2023-06-04 07:00:00|537.75|531.05|538.94|532.24|539.19|532.49|537.58|530.88|1096
1685865600000|2023-06-04 08:00:00|538.89|532.19|539.07|532.37|539.48|532.78|538.43|531.73|1005
1685869200000|2023-06-04 09:00:00|539.06|532.36|540.31|533.61|540.33|533.63|538.93|532.23|995
1685872800000|2023-06-04 10:00:00|540.32|533.62|539.65|532.95|540.35|533.65|539.4|532.7|628
1685876400000|2023-06-04 11:00:00|539.64|532.94|538.3|531.6|539.74|533.04|537.54|530.84|948
1685880000000|2023-06-04 12:00:00|538.25|531.55|539.4|532.7|539.43|532.73|537.94|531.24|742
1685883600000|2023-06-04 13:00:00|539.42|532.72|538.65|531.95|539.92|533.22|538.65|531.95|1211
1685887200000|2023-06-04 14:00:00|538.67|531.97|538.25|531.55|539.21|532.51|536.45|529.75|1933
1685890800000|2023-06-04 15:00:00|538.27|531.57|536.86|530.16|538.31|531.61|536.02|529.32|1603
1685894400000|2023-06-04 16:00:00|536.85|530.15|535.37|528.67|537.36|530.66|535.11|528.41|1452
1685898000000|2023-06-04 17:00:00|535.38|528.68|535.87|529.17|536.53|529.83|534.58|527.88|1123
1685901600000|2023-06-04 18:00:00|535.85|529.15|538.64|531.94|538.67|531.97|535.62|528.92|1198
1685905200000|2023-06-04 19:00:00|538.62|531.92|537.17|530.47|539.28|532.58|536.86|530.16|822
1685908800000|2023-06-04 20:00:00|537.21|530.51|538.47|531.77|538.99|532.29|536.77|530.07|1003
1685912400000|2023-06-04 21:00:00|538.46|531.76|536.65|529.95|539.38|532.68|536.6|529.9|1009
1685916000000|2023-06-04 22:00:00|536.7|530|538.85|532.15|540.5|533.8|536.5|529.8|3205
1685919600000|2023-06-04 23:00:00|538.88|532.18|534.83|528.13|540.64|533.94|534.15|527.45|3243
1685923200000|2023-06-05 00:00:00|534.82|528.12|533|526.3|535.09|528.39|531.29|524.59|3160
1685926800000|2023-06-05 01:00:00|532.9|526.2|534|527.3|534.3|527.6|530.1|523.4|2375
1685930400000|2023-06-05 02:00:00|533.95|527.25|530.55|523.85|535.5|528.8|529.65|522.95|2149
1685934000000|2023-06-05 03:00:00|530.45|523.75|529.86|523.16|531.34|524.64|529.25|522.55|3695
1685937600000|2023-06-05 04:00:00|529.8|523.1|530|523.3|530.98|524.28|529.03|522.33|2321
1685941200000|2023-06-05 05:00:00|529.94|523.24|529.61|522.91|529.95|523.25|527.07|520.37|3120
1685944800000|2023-06-05 06:00:00|529.63|522.93|529.63|522.93|530.7|524|528.1|521.4|2670
1685948400000|2023-06-05 07:00:00|529.66|522.96|533.36|526.66|533.58|526.88|529.4|522.7|2352
1685952000000|2023-06-05 08:00:00|533.31|526.61|534.5|527.8|534.8|528.1|533.1|526.4|1533
1685955600000|2023-06-05 09:00:00|534.54|527.84|532.95|526.25|535.5|528.8|532.95|526.25|1399
1685959200000|2023-06-05 10:00:00|533|526.3|530.69|523.99|533.25|526.55|530.4|523.7|1078
1685962800000|2023-06-05 11:00:00|530.74|524.04|534.2|527.5|534.25|527.55|530.6|523.9|1065
1685966400000|2023-06-05 12:00:00|534.25|527.55|532.32|525.62|534.43|527.73|531.25|524.55|1391
1685970000000|2023-06-05 13:00:00|532.34|525.64|531.45|524.75|532.55|525.85|530.25|523.55|1824
1685973600000|2023-06-05 14:00:00|531.47|524.77|532|525.3|532.75|526.05|531|524.3|2232
1685977200000|2023-06-05 15:00:00|531.98|525.28|506.2|499.5|532.28|525.58|506.2|499.5|7073
1685980800000|2023-06-05 16:00:00|506.25|499.55|505.79|499.09|510.23|503.53|492.62|485.92|9280
1685984400000|2023-06-05 17:00:00|505.77|499.07|510.12|503.42|510.2|503.5|503.01|496.31|5448
1685988000000|2023-06-05 18:00:00|510.04|503.34|506.6|499.9|510.08|503.38|505.45|498.75|3729
1685991600000|2023-06-05 19:00:00|506.56|499.86|508.7|502|509.75|503.05|504.1|497.4|4465
1685995200000|2023-06-05 20:00:00|508.75|502.05|511.96|505.26|511.99|505.29|508|501.3|1659
1685998800000|2023-06-05 21:00:00|511.86|505.16|509.27|502.57|511.87|505.17|504.98|498.28|2212
1686002400000|2023-06-05 22:00:00|509.26|502.56|509.2|502.5|509.5|502.8|508.25|501.55|2715
1686006000000|2023-06-05 23:00:00|509.15|502.45|509.95|503.25|511.89|505.19|508.65|501.95|1952
1686009600000|2023-06-06 00:00:00|509.9|503.2|510.25|503.55|511.4|504.7|509.15|502.45|2824
1686013200000|2023-06-06 01:00:00|510.2|503.5|507.2|500.5|510.38|503.68|506.8|500.1|2820
1686016800000|2023-06-06 02:00:00|507.15|500.45|509.9|503.2|509.9|503.2|506.42|499.72|1717
1686020400000|2023-06-06 03:00:00|509.8|503.1|510.78|504.08|511.2|504.5|509.6|502.9|1001
1686024000000|2023-06-06 04:00:00|510.76|504.06|512.5|505.8|512.64|505.94|509.99|503.29|1404
1686027600000|2023-06-06 05:00:00|512.55|505.85|511.1|504.4|512.72|506.02|510.7|504|1349
1686031200000|2023-06-06 06:00:00|511.01|504.31|510.64|503.94|511.3|504.6|509.92|503.22|934
1686034800000|2023-06-06 07:00:00|510.4|503.7|510.3|503.6|511.51|504.81|509.97|503.27|1813
1686038400000|2023-06-06 08:00:00|510.32|503.62|510.37|503.67|510.61|503.91|509.5|502.8|1882
1686042000000|2023-06-06 09:00:00|510.36|503.66|511.69|504.99|512.12|505.42|510.1|503.4|1184
1686045600000|2023-06-06 10:00:00|511.74|505.04|511.8|505.1|512.55|505.85|511.3|504.6|1556
1686049200000|2023-06-06 11:00:00|511.85|505.15|509.85|503.15|512.06|505.36|509.29|502.59|2445
1686052800000|2023-06-06 12:00:00|509.9|503.2|505.43|498.73|510.2|503.5|503.15|496.45|5775
1686056400000|2023-06-06 13:00:00|505.45|498.75|509.65|502.95|510.1|503.4|502.03|495.33|4460
1686060000000|2023-06-06 14:00:00|509.7|503|511.85|505.15|514.9|508.2|509.66|502.96|4679
1686063600000|2023-06-06 15:00:00|511.9|505.2|511.95|505.25|512.59|505.89|509.4|502.7|3740
1686067200000|2023-06-06 16:00:00|512.05|505.35|515.75|509.05|516.25|509.55|511.95|505.25|4190
1686070800000|2023-06-06 17:00:00|515.73|509.03|517.7|511|518.7|512|513.75|507.05|4798
1686074400000|2023-06-06 18:00:00|517.73|511.03|520.2|513.5|520.35|513.65|517.65|510.95|2014
1686078000000|2023-06-06 19:00:00|520.16|513.46|528.4|521.7|529.4|522.7|520.15|513.45|4856
1686081600000|2023-06-06 20:00:00|528.38|521.68|524.53|517.83|530.15|523.45|524.44|517.74|4742
1686085200000|2023-06-06 21:00:00|524.55|517.85|523.95|517.25|525.5|518.8|523.79|517.09|1279
1686088800000|2023-06-06 22:00:00|523.9|517.2|525.25|518.55|525.3|518.6|522.8|516.1|1230
1686092400000|2023-06-06 23:00:00|525.1|518.4|523.62|516.92|526|519.3|523.41|516.71|1742
1686096000000|2023-06-07 00:00:00|523.57|516.87|521.36|514.66|524.5|517.8|520.95|514.25|1532
1686099600000|2023-06-07 01:00:00|521.37|514.67|518.59|511.89|521.53|514.83|518.4|511.7|1205
1686103200000|2023-06-07 02:00:00|518.56|511.86|519.4|512.7|519.61|512.91|517.65|510.95|1085
1686106800000|2023-06-07 03:00:00|519.3|512.6|520.83|514.13|521.1|514.4|517.2|510.5|2086
1686110400000|2023-06-07 04:00:00|520.81|514.11|522.46|515.76|522.69|515.99|520.4|513.7|1004
1686114000000|2023-06-07 05:00:00|522.45|515.75|522.1|515.4|524.6|517.9|521.98|515.28|1316
1686117600000|2023-06-07 06:00:00|522.05|515.35|519.95|513.25|522.95|516.25|519.89|513.19|1128
1686121200000|2023-06-07 07:00:00|519.9|513.2|520.7|514|521.38|514.68|519|512.3|958
1686124800000|2023-06-07 08:00:00|520.81|514.11|522.11|515.41|522.4|515.7|520.7|514|769
1686128400000|2023-06-07 09:00:00|522.12|515.42|514.2|507.5|522.34|515.64|512.95|506.25|3663
1686132000000|2023-06-07 10:00:00|514.18|507.48|515.6|508.9|516.98|510.28|510.35|503.65|5765
1686135600000|2023-06-07 11:00:00|515.66|508.96|517.2|510.5|519.33|512.63|514.9|508.2|3731
1686139200000|2023-06-07 12:00:00|517.27|510.57|515.55|508.85|517.55|510.85|514.75|508.05|2137
1686142800000|2023-06-07 13:00:00|515.51|508.81|514.9|508.2|516.15|509.45|511.7|505|3157
1686146400000|2023-06-07 14:00:00|514.83|508.13|507.2|500.5|514.83|508.13|504.6|497.9|7349
1686150000000|2023-06-07 15:00:00|507.17|500.47|507.16|500.46|512.57|505.87|504.65|497.95|5631
1686153600000|2023-06-07 16:00:00|507.15|500.45|505.05|498.35|507.81|501.11|503.6|496.9|5236
1686157200000|2023-06-07 17:00:00|505.03|498.33|507.55|500.85|507.75|501.05|503.2|496.5|4494
1686160800000|2023-06-07 18:00:00|507.45|500.75|506.95|500.25|508.45|501.75|506.58|499.88|2116
1686164400000|2023-06-07 19:00:00|506.8|500.1|507.73|501.03|508.15|501.45|505.6|498.9|1441
1686168000000|2023-06-07 20:00:00|507.75|501.05|506.02|499.32|508.05|501.35|504.9|498.2|1539
1686171600000|2023-06-07 21:00:00|506.06|499.36|501.7|495|506.44|499.74|501.47|494.77|1786
1686175200000|2023-06-07 22:00:00|501.7|495|504.2|497.5|505.1|498.4|501.46|494.76|3213
1686178800000|2023-06-07 23:00:00|504.15|497.45|505.8|499.1|506|499.3|503.2|496.5|1869
1686182400000|2023-06-08 00:00:00|505.85|499.15|507.3|500.6|507.8|501.1|505.05|498.35|2787
1686186000000|2023-06-08 01:00:00|507.27|500.57|507.57|500.87|509.25|502.55|507.2|500.5|1651
1686189600000|2023-06-08 02:00:00|507.65|500.95|506.35|499.65|508.02|501.32|506.2|499.5|1818
1686193200000|2023-06-08 03:00:00|506.3|499.6|504.05|497.35|506.4|499.7|501.03|494.33|3520
1686196800000|2023-06-08 04:00:00|504|497.3|504.9|498.2|505.65|498.95|503.7|497|1963
1686200400000|2023-06-08 05:00:00|504.95|498.25|504.07|497.37|506.55|499.85|503.6|496.9|1788
1686204000000|2023-06-08 06:00:00|504.08|497.38|506.55|499.85|506.55|499.85|502.4|495.7|2002
1686207600000|2023-06-08 07:00:00|506.6|499.9|505.85|499.15|507.35|500.65|505.7|499|1709
1686211200000|2023-06-08 08:00:00|505.83|499.13|502.95|496.25|505.85|499.15|502.6|495.9|1324
1686214800000|2023-06-08 09:00:00|502.99|496.29|502.1|495.4|504.05|497.35|501.85|495.15|644
1686218400000|2023-06-08 10:00:00|502|495.3|504.75|498.05|504.85|498.15|501.9|495.2|569
1686222000000|2023-06-08 11:00:00|504.8|498.1|504.5|497.8|505.75|499.05|503.95|497.25|918
1686225600000|2023-06-08 12:00:00|504.6|497.9|505.6|498.9|507.2|500.5|503.55|496.85|1495
1686229200000|2023-06-08 13:00:00|505.59|498.89|504.9|498.2|506.25|499.55|503.25|496.55|2509
1686232800000|2023-06-08 14:00:00|504.85|498.15|507.55|500.85|508.43|501.73|503.85|497.15|1751
1686236400000|2023-06-08 15:00:00|507.53|500.83|507.84|501.14|509|502.3|505.8|499.1|2592
1686240000000|2023-06-08 16:00:00|507.85|501.15|504.7|498|508.2|501.5|502.4|495.7|2747
1686243600000|2023-06-08 17:00:00|504.5|497.8|504.3|497.6|504.95|498.25|503|496.3|2475
1686247200000|2023-06-08 18:00:00|504.35|497.65|505.45|498.75|506.05|499.35|502.9|496.2|1518
1686250800000|2023-06-08 19:00:00|505.5|498.8|506.2|499.5|506.45|499.75|505.45|498.75|498
1686254400000|2023-06-08 20:00:00|506.1|499.4|505.93|499.23|507.15|500.45|505.45|498.75|654
1686258000000|2023-06-08 21:00:00|505.94|499.24|505.98|499.28|506.7|500|505.03|498.33|520
1686261600000|2023-06-08 22:00:00|506|499.3|506.7|500|507.8|501.1|505.6|498.9|849
1686265200000|2023-06-08 23:00:00|506.76|500.06|505.6|498.9|507|500.3|505.5|498.8|523
1686268800000|2023-06-09 00:00:00|505.35|498.65|503.8|497.1|505.6|498.9|503.4|496.7|1143
1686272400000|2023-06-09 01:00:00|503.85|497.15|505|498.3|506.1|499.4|503.2|496.5|1375
1686276000000|2023-06-09 02:00:00|505.03|498.33|503.5|496.8|505.4|498.7|499.1|492.4|2982
1686279600000|2023-06-09 03:00:00|503.35|496.65|504.2|497.5|504.6|497.9|502.55|495.85|1348
1686283200000|2023-06-09 04:00:00|504.05|497.35|504.5|497.8|505.05|498.35|503.7|497|1118
1686286800000|2023-06-09 05:00:00|504.56|497.86|504.65|497.95|505.15|498.45|503.7|497|1093
1686290400000|2023-06-09 06:00:00|504.6|497.9|503.83|497.13|505.45|498.75|503.25|496.55|860
1686294000000|2023-06-09 07:00:00|503.8|497.1|502.33|495.63|503.84|497.14|500.89|494.19|1293
1686297600000|2023-06-09 08:00:00|502.35|495.65|504.1|497.4|504.45|497.75|502|495.3|1967
1686301200000|2023-06-09 09:00:00|504.14|497.44|504.68|497.98|505.4|498.7|504.1|497.4|887
1686304800000|2023-06-09 10:00:00|504.7|498|505.2|498.5|505.89|499.19|504.44|497.74|1236
1686308400000|2023-06-09 11:00:00|505|498.3|505.9|499.2|506.45|499.75|504.2|497.5|1233
1686312000000|2023-06-09 12:00:00|506|499.3|509.95|503.25|510.3|503.6|506|499.3|2049
1686315600000|2023-06-09 13:00:00|510|503.3|507.9|501.2|510.45|503.75|507.9|501.2|1393
1686319200000|2023-06-09 14:00:00|507.95|501.25|507.26|500.56|509.6|502.9|506.25|499.55|1143
1686322800000|2023-06-09 15:00:00|507.27|500.57|506.5|499.8|509.05|502.35|505.8|499.1|1581
1686326400000|2023-06-09 16:00:00|506.59|499.89|506|499.3|508.15|501.45|505.85|499.15|1709
1686330000000|2023-06-09 17:00:00|506.1|499.4|503.65|496.95|506.1|499.4|503.4|496.7|1885
1686333600000|2023-06-09 18:00:00|503.6|496.9|501.4|494.7|503.7|497|500.3|493.6|2664
1686337200000|2023-06-09 19:00:00|501.38|494.68|497|490.3|501.9|495.2|496.36|489.66|2813
1686340800000|2023-06-09 20:00:00|496.9|490.2|501.64|494.94|501.77|495.07|496.55|489.85|2800
1686376800000|2023-06-10 06:00:00|501.7|495|501.7|495|501.7|495|501.7|495|1
1686380400000|2023-06-10 07:00:00|431.2|424.5|437.88|431.18|438.03|431.33|429.65|422.95|7055
1686384000000|2023-06-10 08:00:00|437.89|431.19|445.38|438.68|445.49|438.79|436.1|429.4|6063
1686387600000|2023-06-10 09:00:00|445.34|438.64|445.32|438.62|448.02|441.32|443.67|436.97|4353
1686391200000|2023-06-10 10:00:00|445.37|438.67|450.39|443.69|450.72|444.02|444.66|437.96|3388
1686394800000|2023-06-10 11:00:00|450.32|443.62|451.79|445.09|452.44|445.74|448.53|441.83|4037
1686398400000|2023-06-10 12:00:00|451.74|445.04|446.83|440.13|451.74|445.04|446.21|439.51|4042
1686402000000|2023-06-10 13:00:00|446.82|440.12|448.42|441.72|449.36|442.66|444.55|437.85|5038
1686405600000|2023-06-10 14:00:00|448.4|441.7|448.63|441.93|450.22|443.52|446.2|439.5|4190
1686409200000|2023-06-10 15:00:00|448.51|441.81|444.73|438.03|448.93|442.23|443.72|437.02|2657
1686412800000|2023-06-10 16:00:00|444.75|438.05|445.57|438.87|448.31|441.61|443.89|437.19|3553
1686416400000|2023-06-10 17:00:00|445.56|438.86|453.14|446.44|457.35|450.65|441.55|434.85|8325
1686420000000|2023-06-10 18:00:00|453.15|446.45|448.73|442.03|453.74|447.04|445.15|438.45|6772
1686423600000|2023-06-10 19:00:00|448.7|442|453.83|447.13|453.93|447.23|448.07|441.37|4168
1686427200000|2023-06-10 20:00:00|453.86|447.16|453.92|447.22|454.15|447.45|450.81|444.11|3253
1686430800000|2023-06-10 21:00:00|453.96|447.26|455.97|449.27|456.91|450.21|453.15|446.45|2269
1686434400000|2023-06-10 22:00:00|456.05|449.35|456.45|449.75|457.37|450.67|454.47|447.77|2078
1686438000000|2023-06-10 23:00:00|456.39|449.69|455.12|448.42|457.42|450.72|455.12|448.42|2653
1686441600000|2023-06-11 00:00:00|455.11|448.41|451.09|444.39|455.85|449.15|450.68|443.98|3279
1686445200000|2023-06-11 01:00:00|451.27|444.57|452.22|445.52|453.73|447.03|450.13|443.43|2823
1686448800000|2023-06-11 02:00:00|452.2|445.5|452.94|446.24|453.3|446.6|450.59|443.89|2027
1686452400000|2023-06-11 03:00:00|452.81|446.11|452.32|445.62|454.18|447.48|451.46|444.76|1921
1686456000000|2023-06-11 04:00:00|452.34|445.64|451.4|444.7|452.47|445.77|447.82|441.12|2785
1686459600000|2023-06-11 05:00:00|451.49|444.79|450.2|443.5|452.69|445.99|450.02|443.32|1651
1686463200000|2023-06-11 06:00:00|450.21|443.51|449.24|442.54|450.8|444.1|449.07|442.37|1073
1686466800000|2023-06-11 07:00:00|449.23|442.53|447.67|440.97|449.23|442.53|446.9|440.2|1081
1686470400000|2023-06-11 08:00:00|447.65|440.95|446.86|440.16|448.77|442.07|446.37|439.67|1610
1686474000000|2023-06-11 09:00:00|446.82|440.12|448.16|441.46|449.66|442.96|446.71|440.01|1534
1686477600000|2023-06-11 10:00:00|448.15|441.45|452.76|446.06|453.47|446.77|448.15|441.45|1246
1686481200000|2023-06-11 11:00:00|452.71|446.01|452.31|445.61|453.67|446.97|451.92|445.22|1634
1686484800000|2023-06-11 12:00:00|452.46|445.76|450.66|443.96|453.2|446.5|450.39|443.69|1247
1686488400000|2023-06-11 13:00:00|450.67|443.97|448.84|442.14|451.36|444.66|447.65|440.95|2295
1686492000000|2023-06-11 14:00:00|448.86|442.16|449.66|442.96|451.72|445.02|448.53|441.83|2378
1686495600000|2023-06-11 15:00:00|449.64|442.94|448.51|441.81|450.62|443.92|448.09|441.39|1832
1686499200000|2023-06-11 16:00:00|448.52|441.82|452.24|445.54|453.44|446.74|448.22|441.52|3375
1686502800000|2023-06-11 17:00:00|452.21|445.51|452.43|445.73|453.95|447.25|450.99|444.29|2525
1686506400000|2023-06-11 18:00:00|452.46|445.76|451.47|444.77|454.41|447.71|450.91|444.21|2017
1686510000000|2023-06-11 19:00:00|451.41|444.71|455.14|448.44|455.96|449.26|450.65|443.95|2684
1686513600000|2023-06-11 20:00:00|455.15|448.45|457.04|450.34|458.75|452.05|454.8|448.1|3046
1686517200000|2023-06-11 21:00:00|456.84|450.14|457.45|450.75|458.04|451.34|454.5|447.8|2823
1686520800000|2023-06-11 22:00:00|457.4|450.7|454.3|447.6|458.05|451.35|451|444.3|3562
1686524400000|2023-06-11 23:00:00|454.2|447.5|455.7|449|456.05|449.35|452.8|446.1|2812
1686528000000|2023-06-12 00:00:00|455.85|449.15|454.71|448.01|455.95|449.25|451.2|444.5|4294
1686531600000|2023-06-12 01:00:00|454.8|448.1|454.25|447.55|455.15|448.45|451.74|445.04|4400
1686535200000|2023-06-12 02:00:00|454.2|447.5|448.65|441.95|454.95|448.25|444.75|438.05|5653
1686538800000|2023-06-12 03:00:00|448.6|441.9|452|445.3|452.45|445.75|447.73|441.03|3878
1686542400000|2023-06-12 04:00:00|452.05|445.35|452.93|446.23|453.6|446.9|450.5|443.8|2986
1686546000000|2023-06-12 05:00:00|452.95|446.25|451.3|444.6|453.1|446.4|450.4|443.7|2608
1686549600000|2023-06-12 06:00:00|451.35|444.65|453.1|446.4|455.15|448.45|451.2|444.5|3061
1686553200000|2023-06-12 07:00:00|453.2|446.5|449.8|443.1|453.7|447|448.78|442.08|2512
1686556800000|2023-06-12 08:00:00|449.83|443.13|454.5|447.8|454.8|448.1|448.8|442.1|3836
1686560400000|2023-06-12 09:00:00|454.45|447.75|455.6|448.9|459.09|452.39|454.15|447.45|3501
1686564000000|2023-06-12 10:00:00|455.45|448.75|456.8|450.1|458|451.3|455.2|448.5|3405
1686567600000|2023-06-12 11:00:00|456.9|450.2|455.55|448.85|457.72|451.02|454.2|447.5|1351
1686571200000|2023-06-12 12:00:00|455.7|449|456.4|449.7|456.4|449.7|454.8|448.1|2088
1686574800000|2023-06-12 13:00:00|456.2|449.5|454.1|447.4|456.5|449.8|452.4|445.7|1576
1686578400000|2023-06-12 14:00:00|454|447.3|455.7|449|456.6|449.9|453.6|446.9|2100
1686582000000|2023-06-12 15:00:00|455.75|449.05|454.35|447.65|456.74|450.04|453.8|447.1|1646
1686585600000|2023-06-12 16:00:00|454.3|447.6|453.95|447.25|455.15|448.45|452.9|446.2|1567
1686589200000|2023-06-12 17:00:00|453.9|447.2|455.8|449.1|458.55|451.85|449.13|442.43|3309
1686592800000|2023-06-12 18:00:00|455.78|449.08|456.1|449.4|456.65|449.95|453.35|446.65|1664
1686596400000|2023-06-12 19:00:00|456.15|449.45|455.45|448.75|456.5|449.8|453.5|446.8|950
1686600000000|2023-06-12 20:00:00|455.4|448.7|456.49|449.79|456.56|449.86|454.65|447.95|1152
1686603600000|2023-06-12 21:00:00|456.48|449.78|456.4|449.7|457.25|450.55|455.92|449.22|1454
1686607200000|2023-06-12 22:00:00|456.35|449.65|455.8|449.1|457.4|450.7|455.1|448.4|768
1686610800000|2023-06-12 23:00:00|456.04|449.34|456.8|450.1|457.75|451.05|455.55|448.85|1451
1686614400000|2023-06-13 00:00:00|456.8|450.1|454.4|447.7|458.42|451.72|453.55|446.85|1642
1686618000000|2023-06-13 01:00:00|454.35|447.65|458|451.3|459.15|452.45|453|446.3|1319
1686621600000|2023-06-13 02:00:00|458.05|451.35|461.9|455.2|462.35|455.65|456.8|450.1|1573
1686625200000|2023-06-13 03:00:00|461.85|455.15|463.6|456.9|464.55|457.85|460.6|453.9|1718
1686628800000|2023-06-13 04:00:00|463.5|456.8|462.75|456.05|463.8|457.1|459.6|452.9|1037
1686632400000|2023-06-13 05:00:00|462.75|456.05|464.8|458.1|466.06|459.36|462.6|455.9|2447
1686636000000|2023-06-13 06:00:00|464.85|458.15|465.3|458.6|466.65|459.95|464.6|457.9|1402
1686639600000|2023-06-13 07:00:00|465.25|458.55|464.9|458.2|467.68|460.98|464.8|458.1|1255
1686643200000|2023-06-13 08:00:00|464.94|458.24|467.95|461.25|470|463.3|463.7|457|1336
1686646800000|2023-06-13 09:00:00|467.9|461.2|466.73|460.03|469|462.3|465.8|459.1|1930
1686650400000|2023-06-13 10:00:00|466.76|460.06|466.8|460.1|467.21|460.51|465.7|459|1107
1686654000000|2023-06-13 11:00:00|466.86|460.16|469.35|462.65|470.1|463.4|466.5|459.8|2060
1686657600000|2023-06-13 12:00:00|469.3|462.6|466.97|460.27|475.43|468.73|462.97|456.27|5831
1686661200000|2023-06-13 13:00:00|466.93|460.23|465.37|458.67|469.34|462.64|465.32|458.62|3747
1686664800000|2023-06-13 14:00:00|465.43|458.73|464.37|457.67|466.26|459.56|462.06|455.36|3513
1686668400000|2023-06-13 15:00:00|464.31|457.61|459.21|452.51|464.38|457.68|457.08|450.38|4916
1686672000000|2023-06-13 16:00:00|459.18|452.48|462.22|455.52|462.44|455.74|458.76|452.06|2438
1686675600000|2023-06-13 17:00:00|462.2|455.5|461.53|454.83|463.43|456.73|460.92|454.22|1310
1686679200000|2023-06-13 18:00:00|461.48|454.78|462.9|456.2|465.27|458.57|460.59|453.89|1782
1686682800000|2023-06-13 19:00:00|462.98|456.28|464.1|457.4|464.1|457.4|462.05|455.35|1000
1686686400000|2023-06-13 20:00:00|463.95|457.25|466.16|459.46|466.3|459.6|462.45|455.75|1482
1686690000000|2023-06-13 21:00:00|466.17|459.47|464.8|458.1|466.69|459.99|464.74|458.04|1360
1686693600000|2023-06-13 22:00:00|464.85|458.15|463.3|456.6|465.35|458.65|462.85|456.15|1078
1686697200000|2023-06-13 23:00:00|463.4|456.7|466.2|459.5|466.2|459.5|463.35|456.65|998
1686700800000|2023-06-14 00:00:00|466.1|459.4|467.5|460.8|467.6|460.9|465.05|458.35|1787
1686704400000|2023-06-14 01:00:00|467.55|460.85|468.4|461.7|468.45|461.75|466|459.3|2301
1686708000000|2023-06-14 02:00:00|468.3|461.6|467.2|460.5|468.6|461.9|466.9|460.2|2143
1686711600000|2023-06-14 03:00:00|467.32|460.62|467.3|460.6|467.9|461.2|466|459.3|1352
1686715200000|2023-06-14 04:00:00|467.2|460.5|466.9|460.2|467.6|460.9|466.5|459.8|1082
1686718800000|2023-06-14 05:00:00|466.9|460.2|464.6|457.9|467.3|460.6|464.5|457.8|789
1686722400000|2023-06-14 06:00:00|464.55|457.85|465.9|459.2|466.54|459.84|464.55|457.85|536
1686726000000|2023-06-14 07:00:00|465.99|459.29|465.4|458.7|466.3|459.6|464.2|457.5|1008
1686729600000|2023-06-14 08:00:00|465.38|458.68|466.9|460.2|467.25|460.55|464.9|458.2|732
1686733200000|2023-06-14 09:00:00|466.94|460.24|468.1|461.4|468.2|461.5|466.4|459.7|466
1686736800000|2023-06-14 10:00:00|468.17|461.47|469.05|462.35|469.05|462.35|467.8|461.1|730
1686740400000|2023-06-14 11:00:00|469.27|462.57|470.98|464.28|471.2|464.5|469|462.3|911
1686744000000|2023-06-14 12:00:00|470.95|464.25|473.35|466.65|473.7|467|470.95|464.25|851
1686747600000|2023-06-14 13:00:00|473.6|466.9|470.75|464.05|473.6|466.9|469.79|463.09|1212
1686751200000|2023-06-14 14:00:00|470.8|464.1|471.9|465.2|472.1|465.4|470.1|463.4|1055
1686754800000|2023-06-14 15:00:00|471.8|465.1|470.8|464.1|472.4|465.7|470.25|463.55|1009
1686758400000|2023-06-14 16:00:00|470.75|464.05|478.7|472|479.36|472.66|470.45|463.75|2677
1686762000000|2023-06-14 17:00:00|478.6|471.9|481.47|474.77|481.8|475.1|475.46|468.76|2997
1686765600000|2023-06-14 18:00:00|481.48|474.78|481.4|474.7|483.41|476.71|473|466.3|7237
1686769200000|2023-06-14 19:00:00|481.5|474.8|475.75|469.05|483.4|476.7|475.75|469.05|4227
1686772800000|2023-06-14 20:00:00|475.9|469.2|455.63|448.93|476.65|469.95|454.37|447.67|8531
1686776400000|2023-06-14 21:00:00|455.66|448.96|463.3|456.6|463.3|456.6|454.04|447.34|4897
1686780000000|2023-06-14 22:00:00|463.27|456.57|459.6|452.9|464.59|457.89|458.9|452.2|2246
1686783600000|2023-06-14 23:00:00|459.55|452.85|460.2|453.5|461.29|454.59|457.6|450.9|2197
1686787200000|2023-06-15 00:00:00|460|453.3|464.8|458.1|465.3|458.6|458.8|452.1|1897
1686790800000|2023-06-15 01:00:00|464.75|458.05|462.2|455.5|464.8|458.1|460.7|454|1549
1686794400000|2023-06-15 02:00:00|462.1|455.4|463.6|456.9|464.8|458.1|461.9|455.2|1524
1686798000000|2023-06-15 03:00:00|463.57|456.87|464.5|457.8|464.8|458.1|462.6|455.9|1184
1686801600000|2023-06-15 04:00:00|464.4|457.7|459.12|452.42|465.1|458.4|459.1|452.4|3523
1686805200000|2023-06-15 05:00:00|459.1|452.4|456.2|449.5|459.89|453.19|452.08|445.38|5954
1686808800000|2023-06-15 06:00:00|456.15|449.45|447.78|441.08|458.28|451.58|447.74|441.04|5244
1686812400000|2023-06-15 07:00:00|447.79|441.09|443.73|437.03|448.87|442.17|443|436.3|5175
1686816000000|2023-06-15 08:00:00|443.7|437|438.8|432.1|445.86|439.16|438.3|431.6|4131
1686819600000|2023-06-15 09:00:00|438.85|432.15|439|432.3|440.92|434.22|436.7|430|4401
1686823200000|2023-06-15 10:00:00|438.95|432.25|434.95|428.25|439.38|432.68|434.7|428|4243
1686826800000|2023-06-15 11:00:00|434.92|428.22|439.75|433.05|439.77|433.07|433.6|426.9|4714
1686830400000|2023-06-15 12:00:00|439.87|433.17|439.5|432.8|442.15|435.45|438.7|432|4255
1686834000000|2023-06-15 13:00:00|439.1|432.4|442.1|435.4|444.34|437.64|438.86|432.16|4640
1686837600000|2023-06-15 14:00:00|442.15|435.45|438.9|432.2|442.43|435.73|438.2|431.5|4406
1686841200000|2023-06-15 15:00:00|438.92|432.22|436.53|429.83|439.19|432.49|436.4|429.7|4674
1686844800000|2023-06-15 16:00:00|436.57|429.87|434.8|428.1|437.77|431.07|433.1|426.4|5139
1686848400000|2023-06-15 17:00:00|434.7|428|436.16|429.46|436.17|429.47|430.6|423.9|5214
1686852000000|2023-06-15 18:00:00|436.23|429.53|441|434.3|441.07|434.37|432.87|426.17|5473
1686855600000|2023-06-15 19:00:00|441.03|434.33|442.9|436.2|442.9|436.2|439.9|433.2|5038
1686859200000|2023-06-15 20:00:00|442.87|436.17|444.38|437.68|444.73|438.03|439.25|432.55|5008
1686862800000|2023-06-15 21:00:00|444.39|437.69|444.6|437.9|449.22|442.52|443.9|437.2|4147
1686866400000|2023-06-15 22:00:00|444.42|437.72|441.51|434.81|444.94|438.24|441.51|434.81|1983
1686870000000|2023-06-15 23:00:00|441.7|435|440.8|434.1|441.99|435.29|439.8|433.1|1827
1686873600000|2023-06-16 00:00:00|440.85|434.15|438.1|431.4|440.9|434.2|436.2|429.5|3805
1686877200000|2023-06-16 01:00:00|438|431.3|439.2|432.5|440.66|433.96|437.3|430.6|2367
1686880800000|2023-06-16 02:00:00|439.17|432.47|440.91|434.21|440.98|434.28|439|432.3|1058
1686884400000|2023-06-16 03:00:00|440.8|434.1|441.2|434.5|442.3|435.6|440.7|434|962
1686888000000|2023-06-16 04:00:00|441.22|434.52|440.24|433.54|442.29|435.59|439.65|432.95|1787
1686891600000|2023-06-16 05:00:00|440.32|433.62|442.22|435.52|442.37|435.67|439.9|433.2|2049
1686895200000|2023-06-16 06:00:00|442.25|435.55|442.6|435.9|443.41|436.71|441.59|434.89|2294
1686898800000|2023-06-16 07:00:00|442.57|435.87|440.72|434.02|443.01|436.31|440.5|433.8|1670
1686902400000|2023-06-16 08:00:00|440.71|434.01|441.1|434.4|442.74|436.04|440.7|434|1901
1686906000000|2023-06-16 09:00:00|441.12|434.42|441.2|434.5|442.13|435.43|440.8|434.1|1754
1686909600000|2023-06-16 10:00:00|441.19|434.49|439.38|432.68|441.73|435.03|439.25|432.55|2092
1686913200000|2023-06-16 11:00:00|439.65|432.95|437.75|431.05|440.6|433.9|434.8|428.1|5049
1686916800000|2023-06-16 12:00:00|437.6|430.9|438.71|432.01|441.88|435.18|437.3|430.6|2794
1686920400000|2023-06-16 13:00:00|438.76|432.06|436.8|430.1|439.56|432.86|436.4|429.7|4202
1686924000000|2023-06-16 14:00:00|437.05|430.35|438.14|431.44|439.05|432.35|430.8|424.1|5400
1686927600000|2023-06-16 15:00:00|438.12|431.42|440.79|434.09|441.15|434.45|436.35|429.65|5923
1686931200000|2023-06-16 16:00:00|440.76|434.06|441.8|435.1|442.4|435.7|439|432.3|4600
1686934800000|2023-06-16 17:00:00|441.68|434.98|445.8|439.1|446.33|439.63|441.54|434.84|5838
1686938400000|2023-06-16 18:00:00|445.9|439.2|445.15|438.45|450.1|443.4|445|438.3|4396
1686942000000|2023-06-16 19:00:00|445.1|438.4|445|438.3|446.2|439.5|443.4|436.7|2049
1686945600000|2023-06-16 20:00:00|445.2|438.5|445|438.3|446.28|439.58|444.4|437.7|2173
1686985200000|2023-06-17 07:00:00|454.84|448.14|454.13|447.43|455.1|448.4|452.72|446.02|1662
1686988800000|2023-06-17 08:00:00|454.14|447.44|455.34|448.64|455.71|449.01|453.2|446.5|1257
1686992400000|2023-06-17 09:00:00|455.33|448.63|455.91|449.21|456.47|449.77|454.41|447.71|1319
1686996000000|2023-06-17 10:00:00|455.86|449.16|455.4|448.7|456.93|450.23|455.09|448.39|805
1686999600000|2023-06-17 11:00:00|455.41|448.71|457.01|450.31|457.61|450.91|454.06|447.36|1683
1687003200000|2023-06-17 12:00:00|457|450.3|457.4|450.7|459.08|452.38|456.3|449.6|1372
1687006800000|2023-06-17 13:00:00|457.41|450.71|457.65|450.95|458.01|451.31|456.7|450|1050
1687010400000|2023-06-17 14:00:00|457.62|450.92|455.29|448.59|457.9|451.2|454.99|448.29|1588
1687014000000|2023-06-17 15:00:00|455.27|448.57|458.66|451.96|458.89|452.19|452.85|446.15|2511
1687017600000|2023-06-17 16:00:00|458.65|451.95|458.88|452.18|459.95|453.25|457.5|450.8|1500
1687021200000|2023-06-17 17:00:00|458.87|452.17|456.76|450.06|459.4|452.7|456.5|449.8|1139
1687024800000|2023-06-17 18:00:00|456.72|450.02|455.97|449.27|458.47|451.77|455.89|449.19|1248
1687028400000|2023-06-17 19:00:00|456|449.3|454.95|448.25|456|449.3|454|447.3|814
1687032000000|2023-06-17 20:00:00|454.94|448.24|455.9|449.2|456.1|449.4|454.02|447.32|1199
1687035600000|2023-06-17 21:00:00|455.99|449.29|454.86|448.16|456.38|449.68|454.6|447.9|569
1687039200000|2023-06-17 22:00:00|454.86|448.16|457.86|451.16|458.1|451.4|454.86|448.16|899
1687042800000|2023-06-17 23:00:00|457.87|451.17|456.43|449.73|458.28|451.58|455.62|448.92|775
1687046400000|2023-06-18 00:00:00|456.39|449.69|453.34|446.64|456.39|449.69|451.39|444.69|2436
1687050000000|2023-06-18 01:00:00|453.31|446.61|454.88|448.18|454.9|448.2|452.79|446.09|1069
1687053600000|2023-06-18 02:00:00|454.89|448.19|455.58|448.88|455.72|449.02|454.59|447.89|895
1687057200000|2023-06-18 03:00:00|455.56|448.86|456.21|449.51|456.73|450.03|455.09|448.39|791
1687060800000|2023-06-18 04:00:00|456.24|449.54|456.75|450.05|457.05|450.35|455.69|448.99|785
1687064400000|2023-06-18 05:00:00|456.79|450.09|456|449.3|458.29|451.59|455.93|449.23|1417
1687068000000|2023-06-18 06:00:00|456.06|449.36|456.33|449.63|457.44|450.74|453.99|447.29|1621
1687071600000|2023-06-18 07:00:00|456.34|449.64|456.64|449.94|459.01|452.31|456.24|449.54|1839
1687075200000|2023-06-18 08:00:00|456.69|449.99|461|454.3|461.49|454.79|456.69|449.99|1747
1687078800000|2023-06-18 09:00:00|461.02|454.32|466.1|459.4|467.24|460.54|460.15|453.45|2729
1687082400000|2023-06-18 10:00:00|466.11|459.41|467.97|461.27|470.07|463.37|465.02|458.32|2854
1687086000000|2023-06-18 11:00:00|467.98|461.28|464.43|457.73|467.98|461.28|464.29|457.59|1606
1687089600000|2023-06-18 12:00:00|464.47|457.77|464|457.3|464.52|457.82|462.01|455.31|2100
1687093200000|2023-06-18 13:00:00|463.99|457.29|462.35|455.65|464.4|457.7|461.88|455.18|1557
1687096800000|2023-06-18 14:00:00|462.42|455.72|465.32|458.62|465.79|459.09|461.85|455.15|1425
1687100400000|2023-06-18 15:00:00|465.33|458.63|462.76|456.06|465.41|458.71|462.24|455.54|1124
1687104000000|2023-06-18 16:00:00|462.77|456.07|463.19|456.49|463.44|456.74|461.62|454.92|1432
1687107600000|2023-06-18 17:00:00|463.21|456.51|462.34|455.64|463.91|457.21|461.3|454.6|1219
1687111200000|2023-06-18 18:00:00|462.38|455.68|461.73|455.03|462.49|455.79|460.57|453.87|1209
1687114800000|2023-06-18 19:00:00|461.72|455.02|464.07|457.37|464.11|457.41|461.39|454.69|943
1687118400000|2023-06-18 20:00:00|464|457.3|459.49|452.79|464.4|457.7|454.02|447.32|3970
1687122000000|2023-06-18 21:00:00|459.5|452.8|459.8|453.1|460.15|453.45|457.05|450.35|1547
1687125600000|2023-06-18 22:00:00|459.75|453.05|456.5|449.8|460.8|454.1|456.1|449.4|1807
1687129200000|2023-06-18 23:00:00|456.48|449.78|457.07|450.37|457.5|450.8|454.2|447.5|2236
1687132800000|2023-06-19 00:00:00|457|450.3|456.6|449.9|457.9|451.2|454.15|447.45|2299
1687136400000|2023-06-19 01:00:00|456.55|449.85|459.15|452.45|459.87|453.17|456.3|449.6|1414
1687140000000|2023-06-19 02:00:00|459.2|452.5|461.1|454.4|461.2|454.5|459|452.3|1028
1687143600000|2023-06-19 03:00:00|461.2|454.5|460|453.3|462.2|455.5|459.4|452.7|1237
1687147200000|2023-06-19 04:00:00|460.1|453.4|461.4|454.7|461.6|454.9|458.7|452|1345
1687150800000|2023-06-19 05:00:00|461.35|454.65|460.5|453.8|461.4|454.7|459.45|452.75|748
1687154400000|2023-06-19 06:00:00|460.45|453.75|458.1|451.4|460.7|454|457.55|450.85|1064
1687158000000|2023-06-19 07:00:00|458|451.3|457.4|450.7|458.9|452.2|456.8|450.1|1005
1687161600000|2023-06-19 08:00:00|457.45|450.75|457|450.3|458.7|452|456.3|449.6|1688
1687165200000|2023-06-19 09:00:00|457.1|450.4|456.8|450.1|457.8|451.1|456.1|449.4|1466
1687168800000|2023-06-19 10:00:00|456.75|450.05|454.8|448.1|457.2|450.5|454.6|447.9|1410
1687172400000|2023-06-19 11:00:00|454.75|448.05|455.6|448.9|456.2|449.5|454.75|448.05|1391
1687176000000|2023-06-19 12:00:00|455.55|448.85|457|450.3|457.2|450.5|455|448.3|2352
1687179600000|2023-06-19 13:00:00|457.15|450.45|456.8|450.1|457.8|451.1|456.75|450.05|910
1687183200000|2023-06-19 14:00:00|456.9|450.2|451.65|444.95|457|450.3|450.45|443.75|2419
1687186800000|2023-06-19 15:00:00|451.6|444.9|452.1|445.4|452.2|445.5|449.4|442.7|2123
1687190400000|2023-06-19 16:00:00|452|445.3|449.7|443|452|445.3|447.13|440.43|3236
1687194000000|2023-06-19 17:00:00|449.9|443.2|452.55|445.85|452.86|446.16|449.6|442.9|3670
1687197600000|2023-06-19 18:00:00|452.53|445.83|449.22|442.52|457.8|451.1|448.95|442.25|5428
1687201200000|2023-06-19 19:00:00|449.25|442.55|453.2|446.5|454.3|447.6|446.6|439.9|4130
1687204800000|2023-06-19 20:00:00|453.3|446.6|455.38|448.68|456.48|449.78|453.15|446.45|3865
1687208400000|2023-06-19 21:00:00|455.39|448.69|453.8|447.1|456.1|449.4|452.71|446.01|1650
1687212000000|2023-06-19 22:00:00|453.85|447.15|454.4|447.7|455.35|448.65|453.05|446.35|1259
1687215600000|2023-06-19 23:00:00|454.45|447.75|456.4|449.7|456.4|449.7|453.85|447.15|1550
1687219200000|2023-06-20 00:00:00|456.38|449.68|457.1|450.4|457.58|450.88|455.05|448.35|1864
1687222800000|2023-06-20 01:00:00|457.05|450.35|455.25|448.55|460.2|453.5|454.95|448.25|2199
1687226400000|2023-06-20 02:00:00|455.2|448.5|455.5|448.8|455.9|449.2|454.3|447.6|1008
1687230000000|2023-06-20 03:00:00|455.55|448.85|453.25|446.55|456.15|449.45|453.1|446.4|1099
1687233600000|2023-06-20 04:00:00|453.2|446.5|453.05|446.35|453.75|447.05|452.5|445.8|470
1687237200000|2023-06-20 05:00:00|453.08|446.38|451.7|445|453.85|447.15|451.05|444.35|1045
1687240800000|2023-06-20 06:00:00|451.65|444.95|451.7|445|452.45|445.75|450.35|443.65|887
1687244400000|2023-06-20 07:00:00|451.7|445|451.8|445.1|452.45|445.75|450.8|444.1|864
1687248000000|2023-06-20 08:00:00|451.85|445.15|449.59|442.89|451.85|445.15|449.4|442.7|2007
1687251600000|2023-06-20 09:00:00|449.51|442.81|450.35|443.65|450.66|443.96|448.7|442|1914
1687255200000|2023-06-20 10:00:00|450.3|443.6|449.7|443|451.4|444.7|449.52|442.82|1621
1687258800000|2023-06-20 11:00:00|449.73|443.03|451.55|444.85|451.6|444.9|449.5|442.8|1791
1687262400000|2023-06-20 12:00:00|451.56|444.86|449.6|442.9|452.42|445.72|449.1|442.4|2746
1687266000000|2023-06-20 13:00:00|449.68|442.98|445.7|439|450.46|443.76|444.91|438.21|2474
1687269600000|2023-06-20 14:00:00|445.74|439.04|442.9|436.2|446.88|440.18|440.64|433.94|4701
1687273200000|2023-06-20 15:00:00|442.86|436.16|445.55|438.85|446.15|439.45|441.64|434.94|2865
1687276800000|2023-06-20 16:00:00|445.5|438.8|448.85|442.15|449.29|442.59|443.9|437.2|4032
1687280400000|2023-06-20 17:00:00|448.83|442.13|457.95|451.25|459.25|452.55|448.25|441.55|5296
1687284000000|2023-06-20 18:00:00|457.94|451.24|466.5|459.8|466.78|460.08|457.94|451.24|5442
1687287600000|2023-06-20 19:00:00|466.52|459.82|467|460.3|467.4|460.7|461.5|454.8|4943
1687291200000|2023-06-20 20:00:00|466.98|460.28|468.35|461.65|470.41|463.71|464.63|457.93|4315
1687294800000|2023-06-20 21:00:00|468.33|461.63|466.58|459.88|469.17|462.47|465.23|458.53|3107
1687298400000|2023-06-20 22:00:00|466.62|459.92|470.05|463.35|470.53|463.83|466.4|459.7|3568
1687302000000|2023-06-20 23:00:00|470|463.3|469.75|463.05|471.25|464.55|469.1|462.4|3321
1687305600000|2023-06-21 00:00:00|469.7|463|470.65|463.95|472.22|465.52|466.95|460.25|3181
1687309200000|2023-06-21 01:00:00|470.7|464|473.55|466.85|479.83|473.13|470.65|463.95|4372
1687312800000|2023-06-21 02:00:00|473.6|466.9|473.7|467|475.1|468.4|473.1|466.4|2140
1687316400000|2023-06-21 03:00:00|473.75|467.05|475.9|469.2|476.1|469.4|472.65|465.95|1271
1687320000000|2023-06-21 04:00:00|475.95|469.25|474.15|467.45|476.2|469.5|473.45|466.75|1510
1687323600000|2023-06-21 05:00:00|474.1|467.4|478.58|471.88|478.95|472.25|473.9|467.2|2168
1687327200000|2023-06-21 06:00:00|478.62|471.92|473.75|467.05|478.92|472.22|471.77|465.07|3671
1687330800000|2023-06-21 07:00:00|473.8|467.1|474.6|467.9|475.83|469.13|473.07|466.37|2582
1687334400000|2023-06-21 08:00:00|474.55|467.85|472.6|465.9|474.95|468.25|471.45|464.75|2623
1687338000000|2023-06-21 09:00:00|472.5|465.8|472.7|466|474|467.3|472.21|465.51|2210
1687341600000|2023-06-21 10:00:00|472.76|466.06|469.25|462.55|474.96|468.26|468.8|462.1|2631
1687345200000|2023-06-21 11:00:00|469.3|462.6|472.35|465.65|472.6|465.9|468.2|461.5|1870
1687348800000|2023-06-21 12:00:00|472.3|465.6|470.6|463.9|474.35|467.65|470.3|463.6|3002
1687352400000|2023-06-21 13:00:00|470.58|463.88|475.45|468.75|477|470.3|470.15|463.45|3289
1687356000000|2023-06-21 14:00:00|475.44|468.74|477.8|471.1|479.05|472.35|472.84|466.14|6483
1687359600000|2023-06-21 15:00:00|478|471.3|475.95|469.25|480.4|473.7|475.6|468.9|6181
1687363200000|2023-06-21 16:00:00|475.9|469.2|482.98|476.28|489.7|483|474.65|467.95|7458
1687366800000|2023-06-21 17:00:00|483|476.3|483.4|476.7|486.6|479.9|479.1|472.4|5623
1687370400000|2023-06-21 18:00:00|483.45|476.75|485.25|478.55|488.55|481.85|483|476.3|3529
1687374000000|2023-06-21 19:00:00|485.28|478.58|483.95|477.25|486.3|479.6|481.25|474.55|3334
1687377600000|2023-06-21 20:00:00|484.03|477.33|482.17|475.47|484.45|477.75|480.25|473.55|2991
1687381200000|2023-06-21 21:00:00|482.19|475.49|483.85|477.15|483.87|477.17|479.56|472.86|2370
1687384800000|2023-06-21 22:00:00|483.83|477.13|487.75|481.05|487.8|481.1|483.2|476.5|2254
1687388400000|2023-06-21 23:00:00|487.7|481|485.55|478.85|488.8|482.1|485.5|478.8|3384
1687392000000|2023-06-22 00:00:00|485.54|478.84|493.05|486.35|493.1|486.4|484.5|477.8|4649
1687395600000|2023-06-22 01:00:00|493|486.3|495.02|488.32|495.5|488.8|490.35|483.65|4585
1687399200000|2023-06-22 02:00:00|494.99|488.29|500.85|494.15|500.9|494.2|493.3|486.6|4770
1687402800000|2023-06-22 03:00:00|500.7|494|496.25|489.55|501.1|494.4|494.3|487.6|4340
1687406400000|2023-06-22 04:00:00|496.23|489.53|495.15|488.45|496.35|489.65|493.45|486.75|2993
1687410000000|2023-06-22 05:00:00|495.1|488.4|490.75|484.05|495.6|488.9|489.3|482.6|2776
1687413600000|2023-06-22 06:00:00|490.89|484.19|490.6|483.9|491.25|484.55|485.4|478.7|3989
1687417200000|2023-06-22 07:00:00|490.64|483.94|494.3|487.6|494.3|487.6|489.55|482.85|2563
1687420800000|2023-06-22 08:00:00|494.25|487.55|494.2|487.5|495.65|488.95|492.6|485.9|2943
1687424400000|2023-06-22 09:00:00|494.25|487.55|495.75|489.05|497|490.3|492.9|486.2|1871
1687428000000|2023-06-22 10:00:00|495.78|489.08|495|488.3|498.15|491.45|493.7|487|2361
1687431600000|2023-06-22 11:00:00|495.03|488.33|485.85|479.15|495.5|488.8|481.95|475.25|7138
1687435200000|2023-06-22 12:00:00|485.8|479.1|489.14|482.44|492.8|486.1|485.35|478.65|4272
1687438800000|2023-06-22 13:00:00|489.1|482.4|489.85|483.15|493.1|486.4|488.4|481.7|4331
1687442400000|2023-06-22 14:00:00|489.9|483.2|482.85|476.15|490.65|483.95|478.57|471.87|6523
1687446000000|2023-06-22 15:00:00|482.8|476.1|483.2|476.5|485.55|478.85|481.88|475.18|4640
1687449600000|2023-06-22 16:00:00|483.15|476.45|489|482.3|489.35|482.65|482.7|476|4742
1687453200000|2023-06-22 17:00:00|488.9|482.2|492.5|485.8|492.6|485.9|486.4|479.7|3900
1687456800000|2023-06-22 18:00:00|492.65|485.95|489.4|482.7|493|486.3|487.4|480.7|3516
1687460400000|2023-06-22 19:00:00|489.45|482.75|488.5|481.8|489.85|483.15|487.55|480.85|2937
1687464000000|2023-06-22 20:00:00|488.45|481.75|489.93|483.23|490.05|483.35|486.15|479.45|2041
1687467600000|2023-06-22 21:00:00|489.9|483.2|489.2|482.5|489.9|483.2|486.6|479.9|1588
1687471200000|2023-06-22 22:00:00|489.05|482.35|485.2|478.5|489.05|482.35|484.4|477.7|3140
1687474800000|2023-06-22 23:00:00|485.16|478.46|485.9|479.2|488.4|481.7|484.8|478.1|2136
1687478400000|2023-06-23 00:00:00|486.03|479.33|491.05|484.35|491.4|484.7|485.45|478.75|2748
1687482000000|2023-06-23 01:00:00|491|484.3|490.15|483.45|491.85|485.15|489.2|482.5|2401
1687485600000|2023-06-23 02:00:00|490.2|483.5|490.84|484.14|490.9|484.2|487.45|480.75|2527
1687489200000|2023-06-23 03:00:00|490.85|484.15|490.9|484.2|492.45|485.75|490.2|483.5|1991
1687492800000|2023-06-23 04:00:00|491.04|484.34|493.5|486.8|493.6|486.9|489.75|483.05|1846
1687496400000|2023-06-23 05:00:00|493.6|486.9|492.4|485.7|494.3|487.6|491.14|484.44|2643
1687500000000|2023-06-23 06:00:00|492.45|485.75|495.48|488.78|497.5|490.8|492.45|485.75|3464
1687503600000|2023-06-23 07:00:00|495.45|488.75|491.91|485.21|495.55|488.85|491.15|484.45|4109
1687507200000|2023-06-23 08:00:00|491.9|485.2|493.1|486.4|494.05|487.35|490.3|483.6|3088
1687510800000|2023-06-23 09:00:00|493|486.3|493.8|487.1|494.15|487.45|489.45|482.75|2611
1687514400000|2023-06-23 10:00:00|493.75|487.05|494.9|488.2|496.65|489.95|492.7|486|3003
1687518000000|2023-06-23 11:00:00|494.85|488.15|496.15|489.45|496.8|490.1|494.4|487.7|2197
1687521600000|2023-06-23 12:00:00|496.05|489.35|493.75|487.05|498.1|491.4|490.28|483.58|4281
1687525200000|2023-06-23 13:00:00|493.74|487.04|492.85|486.15|496.3|489.6|489.55|482.85|2807
1687528800000|2023-06-23 14:00:00|492.8|486.1|502.45|495.75|502.6|495.9|491.15|484.45|5383
1687532400000|2023-06-23 15:00:00|502.4|495.7|512.33|505.63|514.2|507.5|501.8|495.1|9285
1687536000000|2023-06-23 16:00:00|512.29|505.59|510.43|503.73|516.05|509.35|504.65|497.95|9089
1687539600000|2023-06-23 17:00:00|510.45|503.75|514.63|507.93|515.2|508.5|509.55|502.85|6202
1687543200000|2023-06-23 18:00:00|514.65|507.95|512.4|505.7|516.8|510.1|509.62|502.92|6281
1687546800000|2023-06-23 19:00:00|512.65|505.95|514|507.3|515.5|508.8|509.03|502.33|5287
1687550400000|2023-06-23 20:00:00|513.75|507.05|516.42|509.72|516.64|509.94|512.8|506.1|4353
1687590000000|2023-06-24 07:00:00|511.39|504.69|507.69|500.99|511.45|504.75|506.81|500.11|3348
1687593600000|2023-06-24 08:00:00|507.67|500.97|508.03|501.33|509.79|503.09|506.69|499.99|2360
1687597200000|2023-06-24 09:00:00|508.07|501.37|507.9|501.2|509.84|503.14|506.75|500.05|1345
1687600800000|2023-06-24 10:00:00|507.93|501.23|508.6|501.9|509.42|502.72|506.91|500.21|1755
1687604400000|2023-06-24 11:00:00|508.56|501.86|508.23|501.53|508.73|502.03|506.7|500|1698
1687608000000|2023-06-24 12:00:00|508.29|501.59|507.74|501.04|510.15|503.45|507.41|500.71|2415
1687611600000|2023-06-24 13:00:00|507.75|501.05|504.52|497.82|508.07|501.37|503.23|496.53|4175
1687615200000|2023-06-24 14:00:00|504.49|497.79|506.67|499.97|507.1|500.4|503.98|497.28|3288
1687618800000|2023-06-24 15:00:00|506.65|499.95|502.66|495.96|507.56|500.86|494.27|487.57|6988
1687622400000|2023-06-24 16:00:00|502.6|495.9|499.5|492.8|503.97|497.27|497.29|490.59|5593
1687626000000|2023-06-24 17:00:00|499.49|492.79|503.7|497|503.71|497.01|499.19|492.49|3629
1687629600000|2023-06-24 18:00:00|503.71|497.01|503.76|497.06|504.44|497.74|501.86|495.16|3005
1687633200000|2023-06-24 19:00:00|503.74|497.04|503.62|496.92|505.89|499.19|502.75|496.05|2328
1687636800000|2023-06-24 20:00:00|503.61|496.91|503.2|496.5|504.34|497.64|500.82|494.12|2537
1687640400000|2023-06-24 21:00:00|503.25|496.55|502.21|495.51|503.43|496.73|499.16|492.46|2372
1687644000000|2023-06-24 22:00:00|502.24|495.54|502.67|495.97|503.63|496.93|501.57|494.87|2274
1687647600000|2023-06-24 23:00:00|502.62|495.92|504.45|497.75|504.77|498.07|502.62|495.92|2264
1687651200000|2023-06-25 00:00:00|504.47|497.77|505.63|498.93|507.03|500.33|503.66|496.96|3398
1687654800000|2023-06-25 01:00:00|505.78|499.08|507.28|500.58|508.45|501.75|503.98|497.28|3113
1687658400000|2023-06-25 02:00:00|507.31|500.61|510.56|503.86|512.2|505.5|506.62|499.92|2869
1687662000000|2023-06-25 03:00:00|510.54|503.84|516.71|510.01|517.07|510.37|510.54|503.84|3582
1687665600000|2023-06-25 04:00:00|516.69|509.99|516.83|510.13|518.63|511.93|514.93|508.23|4729
1687669200000|2023-06-25 05:00:00|516.87|510.17|520.22|513.52|520.23|513.53|513.86|507.16|3177
1687672800000|2023-06-25 06:00:00|520.24|513.54|520.03|513.33|523.35|516.65|517.02|510.32|4852
1687676400000|2023-06-25 07:00:00|520.05|513.35|523.96|517.26|524.24|517.54|517.3|510.6|4210
1687680000000|2023-06-25 08:00:00|523.94|517.24|526.13|519.43|527.14|520.44|522.47|515.77|3956
1687683600000|2023-06-25 09:00:00|526.14|519.44|525.86|519.16|527.97|521.27|522.52|515.82|3645
1687687200000|2023-06-25 10:00:00|525.97|519.27|520.94|514.24|527.16|520.46|520.83|514.13|3458
1687690800000|2023-06-25 11:00:00|520.97|514.27|520.95|514.25|521.6|514.9|518.7|512|2632
1687694400000|2023-06-25 12:00:00|520.94|514.24|521.16|514.46|523.57|516.87|519.53|512.83|2785
1687698000000|2023-06-25 13:00:00|521.18|514.48|518.7|512|521.92|515.22|513.98|507.28|4392
1687701600000|2023-06-25 14:00:00|518.72|512.02|515.39|508.69|520.06|513.36|514.8|508.1|4342
1687705200000|2023-06-25 15:00:00|515.36|508.66|516.19|509.49|520.34|513.64|513.83|507.13|4629
1687708800000|2023-06-25 16:00:00|516.2|509.5|517.93|511.23|520.76|514.06|515.1|508.4|3435
1687712400000|2023-06-25 17:00:00|517.91|511.21|518.89|512.19|519.97|513.27|516.84|510.14|2871
1687716000000|2023-06-25 18:00:00|518.92|512.22|517.18|510.48|519.02|512.32|514.79|508.09|3913
1687719600000|2023-06-25 19:00:00|517.14|510.44|516.51|509.81|518.67|511.97|513.6|506.9|3538
1687723200000|2023-06-25 20:00:00|516.47|509.77|518.34|511.64|521.12|514.42|515.79|509.09|2984
1687726800000|2023-06-25 21:00:00|518.44|511.74|520.05|513.35|521.78|515.08|518.29|511.59|2710
1687730400000|2023-06-25 22:00:00|520.08|513.38|521.15|514.45|524.04|517.34|519.05|512.35|2902
1687734000000|2023-06-25 23:00:00|521.12|514.42|523.11|516.41|523.73|517.03|520.4|513.7|3323
1687737600000|2023-06-26 00:00:00|523.12|516.42|517.6|510.9|525.5|518.8|516.51|509.81|7419
1687741200000|2023-06-26 01:00:00|517.5|510.8|513.71|507.01|518.95|512.25|510.48|503.78|8022
1687744800000|2023-06-26 02:00:00|513.64|506.94|517.4|510.7|518.3|511.6|512.49|505.79|4792
1687748400000|2023-06-26 03:00:00|517.39|510.69|521.83|515.13|524.5|517.8|516.7|510|4142
1687752000000|2023-06-26 04:00:00|521.85|515.15|520.2|513.5|526|519.3|518.9|512.2|3965
1687755600000|2023-06-26 05:00:00|520.15|513.45|516.05|509.35|520.15|513.45|515.2|508.5|3563
1687759200000|2023-06-26 06:00:00|516.1|509.4|519.5|512.8|519.63|512.93|514.6|507.9|3957
1687762800000|2023-06-26 07:00:00|519.55|512.85|521.81|515.11|523.05|516.35|517.9|511.2|4755
1687766400000|2023-06-26 08:00:00|521.8|515.1|521.3|514.6|523.5|516.8|518.75|512.05|3317
1687770000000|2023-06-26 09:00:00|521.35|514.65|520.1|513.4|523.3|516.6|519.4|512.7|3057
1687773600000|2023-06-26 10:00:00|519.9|513.2|522.1|515.4|523.05|516.35|515.55|508.85|4040
1687777200000|2023-06-26 11:00:00|522.09|515.39|521.84|515.14|524.85|518.15|520.95|514.25|2446
1687780800000|2023-06-26 12:00:00|521.8|515.1|520.2|513.5|522.55|515.85|519.85|513.15|2198
1687784400000|2023-06-26 13:00:00|520.1|513.4|526.68|519.98|526.9|520.2|519.47|512.77|4898
1687788000000|2023-06-26 14:00:00|526.7|520|520.59|513.89|527.32|520.62|518.45|511.75|6049
1687791600000|2023-06-26 15:00:00|520.6|513.9|522.75|516.05|524.05|517.35|518.55|511.85|4792
1687795200000|2023-06-26 16:00:00|522.7|516|517.1|510.4|525.45|518.75|510.8|504.1|6310
1687798800000|2023-06-26 17:00:00|517.15|510.45|514|507.3|518.8|512.1|512.1|505.4|5259
1687802400000|2023-06-26 18:00:00|513.95|507.25|517.05|510.35|517.84|511.14|513.04|506.34|3525
1687806000000|2023-06-26 19:00:00|517|510.3|517.05|510.35|517.35|510.65|512.65|505.95|2889
1687809600000|2023-06-26 20:00:00|517.1|510.4|511.35|504.65|518.35|511.65|511.09|504.39|2159
1687813200000|2023-06-26 21:00:00|511.36|504.66|509.45|502.75|512.72|506.02|507.7|501|2517
1687816800000|2023-06-26 22:00:00|509.43|502.73|510.1|503.4|513.8|507.1|507.5|500.8|3646
1687820400000|2023-06-26 23:00:00|510.13|503.43|505.85|499.15|510.23|503.53|504|497.3|3576
1687824000000|2023-06-27 00:00:00|505.91|499.21|505.9|499.2|506.7|500|503.1|496.4|4195
1687827600000|2023-06-27 01:00:00|505.95|499.25|510.15|503.45|510.16|503.46|504|497.3|3673
1687831200000|2023-06-27 02:00:00|510.1|503.4|513.2|506.5|513.25|506.55|508.68|501.98|3813
1687834800000|2023-06-27 03:00:00|513.23|506.53|511.35|504.65|513.4|506.7|510.9|504.2|3110
1687838400000|2023-06-27 04:00:00|511.3|504.6|512.4|505.7|513.45|506.75|510.4|503.7|2259
1687842000000|2023-06-27 05:00:00|512.36|505.66|509.9|503.2|512.65|505.95|509|502.3|2485
1687845600000|2023-06-27 06:00:00|509.96|503.26|510.2|503.5|510.3|503.6|507.85|501.15|2597
1687849200000|2023-06-27 07:00:00|510.16|503.46|513.75|507.05|514.6|507.9|509.49|502.79|3404
1687852800000|2023-06-27 08:00:00|513.73|507.03|511.1|504.4|514.16|507.46|510.28|503.58|2806
1687856400000|2023-06-27 09:00:00|511|504.3|509.83|503.13|511.33|504.63|509.15|502.45|1548
1687860000000|2023-06-27 10:00:00|509.8|503.1|514.74|508.04|515.2|508.5|509.65|502.95|3244
1687863600000|2023-06-27 11:00:00|514.69|507.99|515.35|508.65|515.7|509|512.3|505.6|2544
1687867200000|2023-06-27 12:00:00|515.4|508.7|516.62|509.92|517.85|511.15|515.3|508.6|2904
1687870800000|2023-06-27 13:00:00|516.65|509.95|515.2|508.5|516.65|509.95|511.7|505|3932
1687874400000|2023-06-27 14:00:00|515.1|508.4|513.79|507.09|518.8|512.1|513.3|506.6|5569
1687878000000|2023-06-27 15:00:00|513.83|507.13|510|503.3|514.5|507.8|507.72|501.02|5425
1687881600000|2023-06-27 16:00:00|510.1|503.4|514.55|507.85|515.07|508.37|508.7|502|4680
1687885200000|2023-06-27 17:00:00|514.5|507.8|515.2|508.5|515.58|508.88|511.7|505|3310
1687888800000|2023-06-27 18:00:00|515.3|508.6|514.95|508.25|516.15|509.45|514.5|507.8|1899
1687892400000|2023-06-27 19:00:00|515|508.3|513.98|507.28|515.5|508.8|513.14|506.44|1857
1687896000000|2023-06-27 20:00:00|514|507.3|514.75|508.05|514.8|508.1|512.55|505.85|2244
1687899600000|2023-06-27 21:00:00|514.74|508.04|515.45|508.75|516.13|509.43|512.96|506.26|1624
1687903200000|2023-06-27 22:00:00|515.4|508.7|512.1|505.4|515.8|509.1|511.75|505.05|2016
1687906800000|2023-06-27 23:00:00|512.05|505.35|512.95|506.25|513.65|506.95|511.25|504.55|1693
1687910400000|2023-06-28 00:00:00|512.9|506.2|508.6|501.9|513.4|506.7|504.6|497.9|5360
1687914000000|2023-06-28 01:00:00|508.55|501.85|509.35|502.65|509.7|503|506|499.3|3645
1687917600000|2023-06-28 02:00:00|509.2|502.5|507.98|501.28|512|505.3|506.64|499.94|3281
1687921200000|2023-06-28 03:00:00|508|501.3|510.45|503.75|510.6|503.9|507.19|500.49|2957
1687924800000|2023-06-28 04:00:00|510.4|503.7|511.3|504.6|512.1|505.4|509.6|502.9|2664
1687928400000|2023-06-28 05:00:00|511.29|504.59|513.05|506.35|513.05|506.35|509|502.3|2142
1687932000000|2023-06-28 06:00:00|512.75|506.05|508.7|502|512.95|506.25|508.1|501.4|3151
1687935600000|2023-06-28 07:00:00|508.77|502.07|500.65|493.95|508.9|502.2|499.13|492.43|5779
1687939200000|2023-06-28 08:00:00|500.64|493.94|502.67|495.97|502.95|496.25|499.45|492.75|4058
1687942800000|2023-06-28 09:00:00|502.7|496|503.45|496.75|504.95|498.25|501.5|494.8|2197
1687946400000|2023-06-28 10:00:00|503.43|496.73|503.1|496.4|504.05|497.35|502.28|495.58|1522
1687950000000|2023-06-28 11:00:00|503.2|496.5|501.8|495.1|504|497.3|501.5|494.8|2225
1687953600000|2023-06-28 12:00:00|501.83|495.13|500.55|493.85|505.1|498.4|500.45|493.75|4194
1687957200000|2023-06-28 13:00:00|500.6|493.9|502.15|495.45|506.15|499.45|498.9|492.2|5220
1687960800000|2023-06-28 14:00:00|502.1|495.4|503.1|496.4|507.26|500.56|501.14|494.44|4681
1687964400000|2023-06-28 15:00:00|503.25|496.55|503.7|497|505.35|498.65|502.85|496.15|3430
1687968000000|2023-06-28 16:00:00|503.69|496.99|501.15|494.45|504.5|497.8|501.15|494.45|3027
1687971600000|2023-06-28 17:00:00|501.2|494.5|496.59|489.89|501.5|494.8|495.65|488.95|5106
1687975200000|2023-06-28 18:00:00|496.63|489.93|495.6|488.9|498.1|491.4|495.58|488.88|2460
1687978800000|2023-06-28 19:00:00|495.66|488.96|490.8|484.1|497|490.3|478.65|471.95|5744
1687982400000|2023-06-28 20:00:00|490.85|484.15|492.16|485.46|492.95|486.25|487.85|481.15|3350
1687986000000|2023-06-28 21:00:00|492.2|485.5|491.85|485.15|493.07|486.37|490.86|484.16|1808
1687989600000|2023-06-28 22:00:00|491.8|485.1|492.6|485.9|493.7|487|491.45|484.75|1491
1687993200000|2023-06-28 23:00:00|492.65|485.95|491.33|484.63|494.35|487.65|490.85|484.15|1884
1687996800000|2023-06-29 00:00:00|491.4|484.7|491.86|485.16|493.5|486.8|490.35|483.65|2339
1688000400000|2023-06-29 01:00:00|491.81|485.11|494.5|487.8|497.7|491|491.55|484.85|2056
1688004000000|2023-06-29 02:00:00|494.4|487.7|494.45|487.75|494.9|488.2|492.95|486.25|1888
1688007600000|2023-06-29 03:00:00|494.5|487.8|495.1|488.4|496.7|490|493.35|486.65|1402
1688011200000|2023-06-29 04:00:00|495.15|488.45|496.27|489.57|496.97|490.27|494.67|487.97|1312
1688014800000|2023-06-29 05:00:00|496.2|489.5|496.2|489.5|497.35|490.65|495.65|488.95|1305
1688018400000|2023-06-29 06:00:00|496.25|489.55|495.75|489.05|497.27|490.57|495.75|489.05|903
1688022000000|2023-06-29 07:00:00|495.7|489|497.2|490.5|498.6|491.9|495.2|488.5|2090
1688025600000|2023-06-29 08:00:00|497.25|490.55|496.95|490.25|498.1|491.4|495.65|488.95|2533
1688029200000|2023-06-29 09:00:00|497|490.3|498.45|491.75|499.6|492.9|496.15|489.45|2423
1688032800000|2023-06-29 10:00:00|498.35|491.65|501.9|495.2|502.05|495.35|497.05|490.35|4733
1688036400000|2023-06-29 11:00:00|501.85|495.15|502.75|496.05|503.1|496.4|500.2|493.5|3087
1688040000000|2023-06-29 12:00:00|502.8|496.1|500.15|493.45|503.4|496.7|499.65|492.95|3108
1688043600000|2023-06-29 13:00:00|500.2|493.5|506.35|499.65|507.53|500.83|498.85|492.15|3701
1688047200000|2023-06-29 14:00:00|506.4|499.7|512.55|505.85|526.85|520.15|506.15|499.45|8271
1688050800000|2023-06-29 15:00:00|512.6|505.9|505.7|499|513.55|506.85|505.6|498.9|3836
1688054400000|2023-06-29 16:00:00|505.65|498.95|505.15|498.45|509.35|502.65|504.75|498.05|2924
1688058000000|2023-06-29 17:00:00|505.18|498.48|503.25|496.55|506.45|499.75|502.45|495.75|3554
1688061600000|2023-06-29 18:00:00|503.22|496.52|503.65|496.95|504.3|497.6|502.35|495.65|2509
1688065200000|2023-06-29 19:00:00|503.7|497|501.85|495.15|504.01|497.31|500|493.3|3234
1688068800000|2023-06-29 20:00:00|501.9|495.2|497.49|490.79|502.45|495.75|495.95|489.25|3725
1688072400000|2023-06-29 21:00:00|497.48|490.78|498.05|491.35|499.3|492.6|496.76|490.06|1879
1688076000000|2023-06-29 22:00:00|498.1|491.4|499.85|493.15|501.15|494.45|497.79|491.09|1915
1688079600000|2023-06-29 23:00:00|499.9|493.2|501.97|495.27|503.65|496.95|499.55|492.85|2506
1688083200000|2023-06-30 00:00:00|501.95|495.25|498|491.3|502.55|495.85|496.9|490.2|4491
1688086800000|2023-06-30 01:00:00|497.85|491.15|497.48|490.78|497.95|491.25|494.45|487.75|5580
1688090400000|2023-06-30 02:00:00|497.45|490.75|504.45|497.75|505.54|498.84|497|490.3|7106
1688094000000|2023-06-30 03:00:00|504.53|497.83|513.49|506.79|514.6|507.9|504.04|497.34|7064
1688097600000|2023-06-30 04:00:00|513.46|506.76|514.73|508.03|522.05|515.35|511.4|504.7|6573
1688101200000|2023-06-30 05:00:00|514.8|508.1|512.79|506.09|519.1|512.4|511.05|504.35|6512
1688104800000|2023-06-30 06:00:00|512.68|505.98|508|501.3|514|507.3|505.85|499.15|6158
1688108400000|2023-06-30 07:00:00|507.75|501.05|511.35|504.65|513.3|506.6|507.7|501|3858
1688112000000|2023-06-30 08:00:00|511.3|504.6|517|510.3|518.85|512.15|509.65|502.95|4254
1688115600000|2023-06-30 09:00:00|517.04|510.34|514.65|507.95|518.2|511.5|513.5|506.8|3026
1688119200000|2023-06-30 10:00:00|514.6|507.9|519|512.3|520.9|514.2|514.1|507.4|4231
1688122800000|2023-06-30 11:00:00|519.05|512.35|520.15|513.45|520.6|513.9|515.95|509.25|3057
1688126400000|2023-06-30 12:00:00|520.2|513.5|523.03|516.33|523.51|516.81|517.75|511.05|3791
1688130000000|2023-06-30 13:00:00|523.05|516.35|496.84|490.14|523.2|516.5|481.54|474.84|6986
1688133600000|2023-06-30 14:00:00|496.7|490|498.2|491.5|502.2|495.5|492.8|486.1|7934
1688137200000|2023-06-30 15:00:00|498.1|491.4|500.8|494.1|502.8|496.1|497.8|491.1|5462
1688140800000|2023-06-30 16:00:00|500.75|494.05|511.65|504.95|513.7|507|498.1|491.4|7218
1688144400000|2023-06-30 17:00:00|511.7|505|516.15|509.45|520.68|513.98|511.7|505|8107
1688148000000|2023-06-30 18:00:00|516.2|509.5|515.75|509.05|518.76|512.06|510.3|503.6|7199
1688151600000|2023-06-30 19:00:00|515.9|509.2|515.3|508.6|517.85|511.15|513.95|507.25|4361
1688155200000|2023-06-30 20:00:00|515.15|508.45|516.1|509.4|517.66|510.96|514.23|507.53|3968
1688194800000|2023-07-01 07:00:00|524.82|518.12|525.72|519.02|525.91|519.21|522.63|515.93|3614
1688198400000|2023-07-01 08:00:00|525.71|519.01|529.78|523.08|531.9|525.2|525.15|518.45|4213
1688202000000|2023-07-01 09:00:00|529.75|523.05|531.83|525.13|534.75|528.05|529.49|522.79|4124
1688205600000|2023-07-01 10:00:00|531.76|525.06|533.57|526.87|535.94|529.24|531.23|524.53|5023
1688209200000|2023-07-01 11:00:00|533.59|526.89|533.42|526.72|534.64|527.94|530.42|523.72|3198
1688212800000|2023-07-01 12:00:00|533.43|526.73|536.38|529.68|540|533.3|532.75|526.05|4733
1688216400000|2023-07-01 13:00:00|536.4|529.7|538.4|531.7|539.98|533.28|536.34|529.64|4653
1688220000000|2023-07-01 14:00:00|538.39|531.69|533.46|526.76|540.1|533.4|533.15|526.45|3834
1688223600000|2023-07-01 15:00:00|533.48|526.78|532|525.3|534.51|527.81|531.05|524.35|3709
1688227200000|2023-07-01 16:00:00|532.06|525.36|530.94|524.24|534.69|527.99|530.23|523.53|3673
1688230800000|2023-07-01 17:00:00|530.93|524.23|528.57|521.87|532.24|525.54|528.11|521.41|2586
1688234400000|2023-07-01 18:00:00|528.63|521.93|533.65|526.95|534.57|527.87|527.94|521.24|2005
1688238000000|2023-07-01 19:00:00|533.67|526.97|537.19|530.49|537.71|531.01|533.28|526.58|2728
1688241600000|2023-07-01 20:00:00|537.15|530.45|538.8|532.1|539.05|532.35|535.84|529.14|1738
1688245200000|2023-07-01 21:00:00|538.74|532.04|537.56|530.86|539.8|533.1|537.49|530.79|1264
1688248800000|2023-07-01 22:00:00|537.55|530.85|535.2|528.5|539.66|532.96|534.14|527.44|2198
1688252400000|2023-07-01 23:00:00|535.22|528.52|538.43|531.73|538.92|532.22|535.17|528.47|2481
1688256000000|2023-07-02 00:00:00|538.44|531.74|534.36|527.66|538.91|532.21|532.6|525.9|5770
1688259600000|2023-07-02 01:00:00|534.23|527.53|533.72|527.02|537.95|531.25|532.93|526.23|3360
1688263200000|2023-07-02 02:00:00|533.71|527.01|533.14|526.44|535.24|528.54|529.41|522.71|4525
1688266800000|2023-07-02 03:00:00|533.06|526.36|527.7|521|533.99|527.29|525.78|519.08|4812
1688270400000|2023-07-02 04:00:00|527.65|520.95|530.08|523.38|531.19|524.49|526.39|519.69|4080
1688274000000|2023-07-02 05:00:00|530.04|523.34|531.71|525.01|532.43|525.73|529.27|522.57|3296
1688277600000|2023-07-02 06:00:00|531.69|524.99|529.97|523.27|532.38|525.68|529.92|523.22|2444
1688281200000|2023-07-02 07:00:00|529.93|523.23|530.97|524.27|531.9|525.2|529.59|522.89|2100
1688284800000|2023-07-02 08:00:00|530.98|524.28|527.58|520.88|531.22|524.52|526.99|520.29|2836
1688288400000|2023-07-02 09:00:00|527.57|520.87|526.97|520.27|529.51|522.81|526.57|519.87|2747
1688292000000|2023-07-02 10:00:00|527|520.3|529.37|522.67|529.42|522.72|526.92|520.22|2331
1688295600000|2023-07-02 11:00:00|529.38|522.68|532.27|525.57|532.29|525.59|528.87|522.17|1910
1688299200000|2023-07-02 12:00:00|532.32|525.62|535.79|529.09|536.75|530.05|530.93|524.23|3033
1688302800000|2023-07-02 13:00:00|535.8|529.1|530.92|524.22|536.3|529.6|529.92|523.22|2956
1688306400000|2023-07-02 14:00:00|531.05|524.35|535.56|528.86|536|529.3|529.67|522.97|3154
1688310000000|2023-07-02 15:00:00|535.57|528.87|540.14|533.44|543.57|536.87|534.71|528.01|1237
1688313600000|2023-07-02 16:00:00|537.84|531.14|541.36|534.66|543.07|536.37|535.69|528.99|4857
1688317200000|2023-07-02 17:00:00|541.33|534.63|539.21|532.51|542.47|535.77|536.54|529.84|3675
1688320800000|2023-07-02 18:00:00|539.25|532.55|541.25|534.55|543.6|536.9|537.19|530.49|3560
1688324400000|2023-07-02 19:00:00|541.3|534.6|541.65|534.95|544.4|537.7|540.79|534.09|2445
1688328000000|2023-07-02 20:00:00|541.7|535|547.71|541.01|547.84|541.14|541.62|534.92|4593
1688331600000|2023-07-02 21:00:00|547.55|540.85|549.55|542.85|554.25|547.55|547.33|540.63|4428
1688335200000|2023-07-02 22:00:00|549.6|542.9|551.95|545.25|556.23|549.53|547.52|540.82|6244
1688338800000|2023-07-02 23:00:00|552|545.3|552.9|546.2|556.2|549.5|551.45|544.75|4352
1688342400000|2023-07-03 00:00:00|553.05|546.35|555.1|548.4|558.45|551.75|552.1|545.4|5515
1688346000000|2023-07-03 01:00:00|555.11|548.41|559.7|553|559.9|553.2|555.1|548.4|3916
1688349600000|2023-07-03 02:00:00|559.75|553.05|558.35|551.65|566.79|560.09|558.15|551.45|3921
1688353200000|2023-07-03 03:00:00|558.4|551.7|560.84|554.14|562.4|555.7|558.4|551.7|2673
1688356800000|2023-07-03 04:00:00|560.8|554.1|554.85|548.15|562.85|556.15|553.85|547.15|2755
1688360400000|2023-07-03 05:00:00|555|548.3|554.35|547.65|556.45|549.75|553.85|547.15|1907
1688364000000|2023-07-03 06:00:00|554.3|547.6|551.3|544.6|555|548.3|549.55|542.85|1806
1688367600000|2023-07-03 07:00:00|551.35|544.65|552.9|546.2|554.39|547.69|549.75|543.05|2331
1688371200000|2023-07-03 08:00:00|552.85|546.15|552.05|545.35|554.7|548|550.65|543.95|2880
1688374800000|2023-07-03 09:00:00|552|545.3|549|542.3|553|546.3|548.8|542.1|1466
1688378400000|2023-07-03 10:00:00|548.95|542.25|550.4|543.7|551.95|545.25|547.4|540.7|1743
1688382000000|2023-07-03 11:00:00|550.3|543.6|548.59|541.89|551.1|544.4|548.2|541.5|1986
1688385600000|2023-07-03 12:00:00|548.6|541.9|547.45|540.75|549.33|542.63|544.04|537.34|3869
1688389200000|2023-07-03 13:00:00|547.5|540.8|545.8|539.1|548.3|541.6|542.8|536.1|3119
1688392800000|2023-07-03 14:00:00|545.91|539.21|550.39|543.69|551.05|544.35|545.07|538.37|3771
1688396400000|2023-07-03 15:00:00|550.36|543.66|552.45|545.75|554.55|547.85|550.25|543.55|5675
1688400000000|2023-07-03 16:00:00|552.5|545.8|547.7|541|553.1|546.4|545.65|538.95|5244
1688403600000|2023-07-03 17:00:00|547.75|541.05|547.05|540.35|548.89|542.19|544.95|538.25|3699
1688407200000|2023-07-03 18:00:00|547.1|540.4|548.95|542.25|549.45|542.75|544.7|538|3672
1688410800000|2023-07-03 19:00:00|549|542.3|550|543.3|552.15|545.45|546.99|540.29|4283
1688414400000|2023-07-03 20:00:00|550.01|543.31|546.03|539.33|550.8|544.1|544.8|538.1|3884
1688418000000|2023-07-03 21:00:00|546.05|539.35|544.25|537.55|546.29|539.59|541.21|534.51|2522
1688421600000|2023-07-03 22:00:00|544.2|537.5|543.53|536.83|545.65|538.95|543.24|536.54|2719
1688425200000|2023-07-03 23:00:00|543.55|536.85|546.25|539.55|546.5|539.8|542.45|535.75|2580
1688428800000|2023-07-04 00:00:00|546.39|539.69|544.7|538|548.29|541.59|543.9|537.2|4000
1688432400000|2023-07-04 01:00:00|544.67|537.97|546.45|539.75|547.4|540.7|543.53|536.83|5019
1688436000000|2023-07-04 02:00:00|546.43|539.73|548.27|541.57|549.5|542.8|546.15|539.45|3910
1688439600000|2023-07-04 03:00:00|548.3|541.6|551.77|545.07|552.8|546.1|546.5|539.8|4270
1688443200000|2023-07-04 04:00:00|551.8|545.1|548.65|541.95|552.35|545.65|547|540.3|4191
1688446800000|2023-07-04 05:00:00|548.64|541.94|549.34|542.64|550.9|544.2|547.4|540.7|3939
1688450400000|2023-07-04 06:00:00|549.39|542.69|551.3|544.6|552.75|546.05|547.39|540.69|4204
1688454000000|2023-07-04 07:00:00|551.4|544.7|547.45|540.75|552.85|546.15|547.35|540.65|3540
1688457600000|2023-07-04 08:00:00|547.44|540.74|544.65|537.95|549.4|542.7|544|537.3|3868
1688461200000|2023-07-04 09:00:00|544.45|537.75|548.8|542.1|549.94|543.24|542.88|536.18|3659
1688464800000|2023-07-04 10:00:00|548.75|542.05|550.6|543.9|551.3|544.6|547.2|540.5|3267
1688468400000|2023-07-04 11:00:00|550.65|543.95|553.1|546.4|554.15|547.45|550.25|543.55|2532
1688472000000|2023-07-04 12:00:00|553.06|546.36|550.75|544.05|553.35|546.65|549.2|542.5|3384
1688475600000|2023-07-04 13:00:00|550.8|544.1|553.25|546.55|553.35|546.65|547.9|541.2|3709
1688479200000|2023-07-04 14:00:00|553.2|546.5|551.2|544.5|554.57|547.87|551.2|544.5|2234
1688482800000|2023-07-04 15:00:00|551.25|544.55|546.01|539.31|552.7|546|545.51|538.81|4632
1688486400000|2023-07-04 16:00:00|545.9|539.2|540.68|533.98|547.61|540.91|539.25|532.55|6208
1688490000000|2023-07-04 17:00:00|540.71|534.01|537.63|530.93|542.25|535.55|536.62|529.92|5540
1688493600000|2023-07-04 18:00:00|537.6|530.9|536.15|529.45|538.65|531.95|535.55|528.85|3675
1688497200000|2023-07-04 19:00:00|536.12|529.42|535|528.3|536.5|529.8|528.95|522.25|6547
1688500800000|2023-07-04 20:00:00|534.93|528.23|537.66|530.96|538.51|531.81|533.91|527.21|4409
1688504400000|2023-07-04 21:00:00|537.65|530.95|538.25|531.55|538.65|531.95|536.95|530.25|2025
1688508000000|2023-07-04 22:00:00|538.2|531.5|539.69|532.99|539.84|533.14|536.97|530.27|3118
1688511600000|2023-07-04 23:00:00|539.68|532.98|538.35|531.65|540.55|533.85|537.4|530.7|4393
1688515200000|2023-07-05 00:00:00|538.3|531.6|537.05|530.35|541.1|534.4|536.9|530.2|4279
1688518800000|2023-07-05 01:00:00|536.88|530.18|537.85|531.15|541.25|534.55|536.75|530.05|3073
1688522400000|2023-07-05 02:00:00|537.83|531.13|540.19|533.49|541.5|534.8|537.2|530.5|2592
1688526000000|2023-07-05 03:00:00|540.26|533.56|541.1|534.4|541.4|534.7|538.3|531.6|2691
1688529600000|2023-07-05 04:00:00|541.13|534.43|538.35|531.65|541.4|534.7|538.13|531.43|2262
1688533200000|2023-07-05 05:00:00|538.3|531.6|539.4|532.7|539.8|533.1|537.5|530.8|2674
1688536800000|2023-07-05 06:00:00|539.27|532.57|537.75|531.05|539.7|533|536.55|529.85|2462
1688540400000|2023-07-05 07:00:00|537.8|531.1|537.85|531.15|539.5|532.8|537.4|530.7|2263
1688544000000|2023-07-05 08:00:00|537.65|530.95|535.4|528.7|538.45|531.75|530.75|524.05|5268
1688547600000|2023-07-05 09:00:00|535.34|528.64|533.6|526.9|537.25|530.55|532.7|526|3485
1688551200000|2023-07-05 10:00:00|533.82|527.12|524.73|518.03|534.9|528.2|520.98|514.28|6330
1688554800000|2023-07-05 11:00:00|524.65|517.95|523.63|516.93|530.1|523.4|522.59|515.89|5501
1688558400000|2023-07-05 12:00:00|523.6|516.9|523.32|516.62|525.65|518.95|521.03|514.33|5237
1688562000000|2023-07-05 13:00:00|523.33|516.63|524.45|517.75|525.99|519.29|522.2|515.5|4591
1688565600000|2023-07-05 14:00:00|524.53|517.83|523.05|516.35|526.3|519.6|522.5|515.8|3614
1688569200000|2023-07-05 15:00:00|523.1|516.4|520.45|513.75|523.8|517.1|515.1|508.4|5877
1688572800000|2023-07-05 16:00:00|520.4|513.7|524.8|518.1|525.2|518.5|518.99|512.29|3377
1688576400000|2023-07-05 17:00:00|524.81|518.11|525.7|519|528.4|521.7|523.8|517.1|2303
1688580000000|2023-07-05 18:00:00|525.73|519.03|525.15|518.45|528.65|521.95|524.85|518.15|2809
1688583600000|2023-07-05 19:00:00|525.2|518.5|521.85|515.15|526.15|519.45|521.65|514.95|2058
1688587200000|2023-07-05 20:00:00|521.9|515.2|522.72|516.02|524.1|517.4|519.6|512.9|1904
1688590800000|2023-07-05 21:00:00|522.73|516.03|522.15|515.45|524.79|518.09|521.51|514.81|1838
1688594400000|2023-07-05 22:00:00|522.2|515.5|522.55|515.85|525.25|518.55|521.5|514.8|2303
1688598000000|2023-07-05 23:00:00|522.54|515.84|524.15|517.45|526.1|519.4|522.1|515.4|2055
1688601600000|2023-07-06 00:00:00|524.13|517.43|521.9|515.2|525.35|518.65|521.25|514.55|3247
1688605200000|2023-07-06 01:00:00|521.95|515.25|524.45|517.75|524.55|517.85|519.85|513.15|3291
1688608800000|2023-07-06 02:00:00|524.44|517.74|521.95|515.25|526.33|519.63|521.5|514.8|2801
1688612400000|2023-07-06 03:00:00|521.98|515.28|523.6|516.9|524.7|518|521.98|515.28|2169
1688616000000|2023-07-06 04:00:00|523.63|516.93|522.85|516.15|524.7|518|522.7|516|2553
1688619600000|2023-07-06 05:00:00|522.86|516.16|528.63|521.93|528.75|522.05|522.65|515.95|4467
1688623200000|2023-07-06 06:00:00|528.65|521.95|530.7|524|531.35|524.65|526.55|519.85|3236
1688626800000|2023-07-06 07:00:00|530.65|523.95|530|523.3|532.7|526|529.6|522.9|3943
1688630400000|2023-07-06 08:00:00|529.95|523.25|537.7|531|538.35|531.65|529.3|522.6|4726
1688634000000|2023-07-06 09:00:00|537.74|531.04|533.49|526.79|539.75|533.05|532.9|526.2|5915
1688637600000|2023-07-06 10:00:00|533.45|526.75|534.95|528.25|535.01|528.31|531|524.3|3109
1688641200000|2023-07-06 11:00:00|534.94|528.24|526.92|520.22|535.05|528.35|524.02|517.32|3908
1688644800000|2023-07-06 12:00:00|526.94|520.24|520|513.3|527.8|521.1|518.25|511.55|7229
1688648400000|2023-07-06 13:00:00|520.05|513.35|518.4|511.7|522.73|516.03|517.55|510.85|4385
1688652000000|2023-07-06 14:00:00|518.35|511.65|514.2|507.5|520.05|513.35|508.1|501.4|9065
1688655600000|2023-07-06 15:00:00|514.18|507.48|518|511.3|518.85|512.15|510.6|503.9|5578
1688659200000|2023-07-06 16:00:00|518.04|511.34|514.4|507.7|518.45|511.75|511.15|504.45|4323
1688662800000|2023-07-06 17:00:00|514.3|507.6|516.61|509.91|516.62|509.92|513.85|507.15|2005
1688666400000|2023-07-06 18:00:00|516.62|509.92|518|511.3|518.89|512.19|514.4|507.7|2495
1688670000000|2023-07-06 19:00:00|517.96|511.26|513.3|506.6|517.96|511.26|512.25|505.55|3911
1688673600000|2023-07-06 20:00:00|513.34|506.64|512.44|505.74|514.15|507.45|511.5|504.8|2053
1688677200000|2023-07-06 21:00:00|512.46|505.76|510.55|503.85|512.63|505.93|508.87|502.17|2262
1688680800000|2023-07-06 22:00:00|510.54|503.84|510.65|503.95|512.55|505.85|508.8|502.1|2604
1688684400000|2023-07-06 23:00:00|510.6|503.9|504.75|498.05|510.6|503.9|504.49|497.79|5311
1688688000000|2023-07-07 00:00:00|504.7|498|507.3|500.6|508.53|501.83|501.17|494.47|6483
1688691600000|2023-07-07 01:00:00|507.33|500.63|509.6|502.9|510.04|503.34|506.2|499.5|4155
1688695200000|2023-07-07 02:00:00|509.6|502.9|511.8|505.1|512.18|505.48|508.7|502|2252
1688698800000|2023-07-07 03:00:00|511.77|505.07|512.85|506.15|513|506.3|510.3|503.6|2206
1688702400000|2023-07-07 04:00:00|512.83|506.13|511.8|505.1|513.3|506.6|510.3|503.6|2988
1688706000000|2023-07-07 05:00:00|511.85|505.15|513.88|507.18|515.35|508.65|509.95|503.25|3416
1688709600000|2023-07-07 06:00:00|513.9|507.2|513.59|506.89|514.8|508.1|511.95|505.25|2893
1688713200000|2023-07-07 07:00:00|513.63|506.93|511.64|504.94|515|508.3|510.6|503.9|3360
1688716800000|2023-07-07 08:00:00|511.65|504.95|513.5|506.8|515.15|508.45|510.3|503.6|2929
1688720400000|2023-07-07 09:00:00|513.51|506.81|516.15|509.45|517.55|510.85|513.4|506.7|2692
1688724000000|2023-07-07 10:00:00|516.2|509.5|516.33|509.63|516.63|509.93|513.55|506.85|2870
1688727600000|2023-07-07 11:00:00|516.35|509.65|515.2|508.5|517.31|510.61|514.6|507.9|3090
1688731200000|2023-07-07 12:00:00|515.15|508.45|515.8|509.1|518.64|511.94|511.7|505|5730
1688734800000|2023-07-07 13:00:00|515.75|509.05|520.4|513.7|520.4|513.7|513.85|507.15|3295
1688738400000|2023-07-07 14:00:00|520.38|513.68|519.21|512.51|521.25|514.55|517.4|510.7|5370
1688742000000|2023-07-07 15:00:00|519.25|512.55|518.25|511.55|520.05|513.35|517.55|510.85|4311
1688745600000|2023-07-07 16:00:00|518.3|511.6|516.4|509.7|518.98|512.28|515.3|508.6|4114
1688749200000|2023-07-07 17:00:00|516.3|509.6|514.14|507.44|516.4|509.7|512.75|506.05|2918
1688752800000|2023-07-07 18:00:00|514.1|507.4|511.28|504.58|515.4|508.7|510.85|504.15|2529
1688756400000|2023-07-07 19:00:00|511.3|504.6|513.7|507|514.1|507.4|510.4|503.7|1807
1688760000000|2023-07-07 20:00:00|513.68|506.98|512.41|505.71|513.71|507.01|511.43|504.73|1989
1688799600000|2023-07-08 07:00:00|517.63|510.93|518.19|511.49|519.97|513.27|517.52|510.82|1213
1688803200000|2023-07-08 08:00:00|518.15|511.45|521.1|514.4|522.02|515.32|517.65|510.95|2084
1688806800000|2023-07-08 09:00:00|521.07|514.37|522.84|516.14|522.95|516.25|520.14|513.44|1952
1688810400000|2023-07-08 10:00:00|522.87|516.17|521.81|515.11|523.06|516.36|521.05|514.35|1476
1688814000000|2023-07-08 11:00:00|521.83|515.13|520.11|513.41|522.93|516.23|517.73|511.03|2387
1688817600000|2023-07-08 12:00:00|520.14|513.44|519.36|512.66|521.47|514.77|518.07|511.37|2107
1688821200000|2023-07-08 13:00:00|519.32|512.62|520.82|514.12|522.31|515.61|519.23|512.53|2053
1688824800000|2023-07-08 14:00:00|520.83|514.13|519.72|513.02|521.58|514.88|519.47|512.77|1747
1688828400000|2023-07-08 15:00:00|519.77|513.07|518.64|511.94|520.53|513.83|518.16|511.46|2064
1688832000000|2023-07-08 16:00:00|518.65|511.95|518.98|512.28|520.62|513.92|518.02|511.32|2154
1688835600000|2023-07-08 17:00:00|518.97|512.27|517.91|511.21|519.12|512.42|517.71|511.01|1543
1688839200000|2023-07-08 18:00:00|517.87|511.17|516.31|509.61|517.89|511.19|515.51|508.81|1814
1688842800000|2023-07-08 19:00:00|516.29|509.59|510.16|503.46|516.3|509.6|510|503.3|3629
1688846400000|2023-07-08 20:00:00|510.15|503.45|512.04|505.34|512.25|505.55|508.93|502.23|2629
1688850000000|2023-07-08 21:00:00|512.03|505.33|514.37|507.67|514.49|507.79|510.92|504.22|1575
1688853600000|2023-07-08 22:00:00|514.36|507.66|515.64|508.94|515.7|509|513.22|506.52|1388
1688857200000|2023-07-08 23:00:00|515.67|508.97|516.28|509.58|516.47|509.77|514.27|507.57|1661
1688860800000|2023-07-09 00:00:00|516.27|509.57|517.16|510.46|517.46|510.76|515|508.3|2461
1688864400000|2023-07-09 01:00:00|517.17|510.47|518.64|511.94|519.45|512.75|517.17|510.47|2420
1688868000000|2023-07-09 02:00:00|518.65|511.95|518.57|511.87|519.17|512.47|516.57|509.87|1956
1688871600000|2023-07-09 03:00:00|518.56|511.86|518.17|511.47|519.46|512.76|517.67|510.97|2227
1688875200000|2023-07-09 04:00:00|518.16|511.46|517.46|510.76|518.32|511.62|516.34|509.64|2448
1688878800000|2023-07-09 05:00:00|517.45|510.75|516.97|510.27|518.43|511.73|516.57|509.87|1322
1688882400000|2023-07-09 06:00:00|516.96|510.26|514.87|508.17|517.31|510.61|514.82|508.12|1490
1688886000000|2023-07-09 07:00:00|514.91|508.21|514.87|508.17|515.64|508.94|512.75|506.05|2372
1688889600000|2023-07-09 08:00:00|514.86|508.16|515.64|508.94|515.64|508.94|513.75|507.05|1613
1688893200000|2023-07-09 09:00:00|515.65|508.95|514.46|507.76|515.76|509.06|513.85|507.15|1370
1688896800000|2023-07-09 10:00:00|514.48|507.78|513.74|507.04|514.92|508.22|513.66|506.96|1090
1688900400000|2023-07-09 11:00:00|513.73|507.03|513.95|507.25|514.93|508.23|512.73|506.03|1376
1688904000000|2023-07-09 12:00:00|513.94|507.24|515.63|508.93|515.96|509.26|513.2|506.5|1764
1688907600000|2023-07-09 13:00:00|515.64|508.94|512.8|506.1|516.01|509.31|512.65|505.95|1986
1688911200000|2023-07-09 14:00:00|512.83|506.13|513.9|507.2|515.52|508.82|510.01|503.31|4012
1688914800000|2023-07-09 15:00:00|513.89|507.19|512.63|505.93|515.05|508.35|512.53|505.83|2547
1688918400000|2023-07-09 16:00:00|512.62|505.92|511.96|505.26|514.03|507.33|511.57|504.87|2154
1688922000000|2023-07-09 17:00:00|511.93|505.23|512.74|506.04|513.17|506.47|511.45|504.75|2008
1688925600000|2023-07-09 18:00:00|512.75|506.05|511.04|504.34|512.86|506.16|510.92|504.22|1201
1688929200000|2023-07-09 19:00:00|511.05|504.35|512.04|505.34|512.19|505.49|509.87|503.17|1133
1688932800000|2023-07-09 20:00:00|512.03|505.33|512.29|505.59|512.29|505.59|509.66|502.96|2004
1688936400000|2023-07-09 21:00:00|512.25|505.55|512.05|505.35|513.3|506.6|510.6|503.9|1967
1688940000000|2023-07-09 22:00:00|512.12|505.42|513.6|506.9|514.35|507.65|509.95|503.25|3911
1688943600000|2023-07-09 23:00:00|513.55|506.85|511.5|504.8|513.7|507|510.2|503.5|2841
1688947200000|2023-07-10 00:00:00|511.45|504.75|506.5|499.8|511.82|505.12|501.75|495.05|6989
1688950800000|2023-07-10 01:00:00|506.45|499.75|505.45|498.75|508.95|502.25|504.55|497.85|3809
1688954400000|2023-07-10 02:00:00|505.44|498.74|509.45|502.75|509.45|502.75|504.15|497.45|2838
1688958000000|2023-07-10 03:00:00|509.4|502.7|506.7|500|510.55|503.85|506.5|499.8|2582
1688961600000|2023-07-10 04:00:00|506.75|500.05|507.85|501.15|509.15|502.45|505.28|498.58|2148
1688965200000|2023-07-10 05:00:00|507.9|501.2|505.8|499.1|508.6|501.9|505.45|498.75|2759
1688968800000|2023-07-10 06:00:00|505.76|499.06|506.15|499.45|507.45|500.75|505.3|498.6|2985
1688972400000|2023-07-10 07:00:00|506.14|499.44|509.45|502.75|509.51|502.81|506.1|499.4|2538
1688976000000|2023-07-10 08:00:00|509.5|502.8|506.3|499.6|509.5|502.8|503.45|496.75|2753
1688979600000|2023-07-10 09:00:00|506.25|499.55|508.6|501.9|511.73|505.03|504.35|497.65|3971
1688983200000|2023-07-10 10:00:00|508.55|501.85|510.3|503.6|511.8|505.1|508.4|501.7|2916
1688986800000|2023-07-10 11:00:00|510.35|503.65|512.6|505.9|512.75|506.05|509.65|502.95|3026
1688990400000|2023-07-10 12:00:00|512.55|505.85|509.8|503.1|513.4|506.7|509.3|502.6|3433
1688994000000|2023-07-10 13:00:00|509.78|503.08|511.4|504.7|513.3|506.6|509.4|502.7|3497
1688997600000|2023-07-10 14:00:00|511.3|504.6|514.09|507.39|515.88|509.18|511.14|504.44|3506
1689001200000|2023-07-10 15:00:00|514|507.3|514.4|507.7|514.7|508|512.7|506|2498
1689004800000|2023-07-10 16:00:00|514.45|507.75|514.95|508.25|515.34|508.64|511.85|505.15|2103
1689008400000|2023-07-10 17:00:00|514.98|508.28|516.54|509.84|519.25|512.55|514.95|508.25|2562
1689012000000|2023-07-10 18:00:00|516.55|509.85|520.1|513.4|520.2|513.5|514.95|508.25|2941
1689015600000|2023-07-10 19:00:00|520.14|513.44|522.83|516.13|523.8|517.1|519.69|512.99|3670
1689019200000|2023-07-10 20:00:00|522.85|516.15|522.08|515.38|526.3|519.6|520.55|513.85|3616
1689022800000|2023-07-10 21:00:00|522.06|515.36|518.25|511.55|524|517.3|517.46|510.76|2630
1689026400000|2023-07-10 22:00:00|518.2|511.5|515.1|508.4|519.3|512.6|513.35|506.65|4326
1689030000000|2023-07-10 23:00:00|515.2|508.5|516.5|509.8|517.25|510.55|514.85|508.15|1963
1689033600000|2023-07-11 00:00:00|516.45|509.75|514.05|507.35|518.55|511.85|512.35|505.65|3037
1689037200000|2023-07-11 01:00:00|514.14|507.44|515.7|509|516.9|510.2|513.5|506.8|1876
1689040800000|2023-07-11 02:00:00|515.8|509.1|514.45|507.75|517.3|510.6|513.75|507.05|2039
1689044400000|2023-07-11 03:00:00|514.4|507.7|515.95|509.25|515.95|509.25|514|507.3|1560
1689048000000|2023-07-11 04:00:00|515.9|509.2|516.45|509.75|517.35|510.65|515.6|508.9|1607
1689051600000|2023-07-11 05:00:00|516.5|509.8|516.85|510.15|516.9|510.2|515.9|509.2|1140
1689055200000|2023-07-11 06:00:00|516.9|510.2|520.78|514.08|521.1|514.4|516.65|509.95|2458
1689058800000|2023-07-11 07:00:00|520.75|514.05|518.15|511.45|521.15|514.45|518.05|511.35|1466
1689062400000|2023-07-11 08:00:00|518.14|511.44|516.84|510.14|519|512.3|516.8|510.1|1503
1689066000000|2023-07-11 09:00:00|516.79|510.09|515.05|508.35|517.05|510.35|513.55|506.85|2751
1689069600000|2023-07-11 10:00:00|515.1|508.4|514.4|507.7|515.2|508.5|512.45|505.75|1752
1689073200000|2023-07-11 11:00:00|514.3|507.6|515.65|508.95|517.26|510.56|514.1|507.4|1399
1689076800000|2023-07-11 12:00:00|515.64|508.94|517.62|510.92|517.7|511|514.4|507.7|1180
1689080400000|2023-07-11 13:00:00|517.59|510.89|518.25|511.55|519.15|512.45|515.8|509.1|2309
1689084000000|2023-07-11 14:00:00|518.23|511.53|518.74|512.04|520.38|513.68|515.28|508.58|3427
1689087600000|2023-07-11 15:00:00|518.75|512.05|518.55|511.85|521.05|514.35|516.9|510.2|3560
1689091200000|2023-07-11 16:00:00|518.58|511.88|518.85|512.15|519.55|512.85|516.1|509.4|2488
1689094800000|2023-07-11 17:00:00|518.84|512.14|518.94|512.24|520.45|513.75|518.1|511.4|2146
1689098400000|2023-07-11 18:00:00|518.91|512.21|519.2|512.5|520.5|513.8|517.6|510.9|2891
1689102000000|2023-07-11 19:00:00|519.23|512.53|520.1|513.4|520.9|514.2|518.34|511.64|2291
1689105600000|2023-07-11 20:00:00|520.08|513.38|521.15|514.45|521.8|515.1|520.08|513.38|1452
1689109200000|2023-07-11 21:00:00|521.16|514.46|520.35|513.65|521.66|514.96|520.01|513.31|1116
1689112800000|2023-07-11 22:00:00|520.4|513.7|523.4|516.7|524|517.3|520.05|513.35|1296
1689116400000|2023-07-11 23:00:00|523.5|516.8|524.75|518.05|525|518.3|523.35|516.65|1698
1689120000000|2023-07-12 00:00:00|524.74|518.04|526.5|519.8|528.5|521.8|523.97|517.27|3498
1689123600000|2023-07-12 01:00:00|526.54|519.84|530.6|523.9|530.6|523.9|526.4|519.7|2119
1689127200000|2023-07-12 02:00:00|530.7|524|533.35|526.65|533.85|527.15|529.85|523.15|3030
1689130800000|2023-07-12 03:00:00|533.4|526.7|528.5|521.8|534.4|527.7|528.2|521.5|2480
1689134400000|2023-07-12 04:00:00|528.54|521.84|528.05|521.35|528.55|521.85|526.2|519.5|1483
1689138000000|2023-07-12 05:00:00|528|521.3|528.3|521.6|529.1|522.4|527.2|520.5|1782
1689141600000|2023-07-12 06:00:00|528.34|521.64|529.55|522.85|529.75|523.05|526.3|519.6|2317
1689145200000|2023-07-12 07:00:00|529.6|522.9|528.6|521.9|529.85|523.15|528|521.3|1978
1689148800000|2023-07-12 08:00:00|528.65|521.95|529.47|522.77|529.5|522.8|526.9|520.2|2418
1689152400000|2023-07-12 09:00:00|529.5|522.8|528.8|522.1|530.1|523.4|527.65|520.95|1293
1689156000000|2023-07-12 10:00:00|528.85|522.15|528.3|521.6|528.95|522.25|527.6|520.9|1644
1689159600000|2023-07-12 11:00:00|528.25|521.55|527.7|521|529.31|522.61|527.2|520.5|1492
1689163200000|2023-07-12 12:00:00|527.65|520.95|528.75|522.05|532.01|525.31|526.11|519.41|4722
1689166800000|2023-07-12 13:00:00|528.7|522|526.8|520.1|530.7|524|523.95|517.25|4466
1689170400000|2023-07-12 14:00:00|526.9|520.2|527.75|521.05|529.15|522.45|526.5|519.8|2400
1689174000000|2023-07-12 15:00:00|527.8|521.1|521.4|514.7|528.15|521.45|520.35|513.65|2970
1689177600000|2023-07-12 16:00:00|521.45|514.75|521.65|514.95|522|515.3|517.6|510.9|3069
1689181200000|2023-07-12 17:00:00|521.7|515|521.75|515.05|523.2|516.5|520.85|514.15|2064
1689184800000|2023-07-12 18:00:00|521.7|515|521.95|515.25|523.05|516.35|521.35|514.65|1024
1689188400000|2023-07-12 19:00:00|522|515.3|514.9|508.2|522.35|515.65|514.35|507.65|3364
1689192000000|2023-07-12 20:00:00|514.94|508.24|516.64|509.94|516.95|510.25|513.5|506.8|2455
1689195600000|2023-07-12 21:00:00|516.6|509.9|515.5|508.8|516.67|509.97|514.75|508.05|1428
1689199200000|2023-07-12 22:00:00|515.65|508.95|516.65|509.95|516.71|510.01|514.55|507.85|731
1689202800000|2023-07-12 23:00:00|516.6|509.9|518.15|511.45|518.75|512.05|516.35|509.65|1115
1689206400000|2023-07-13 00:00:00|518.1|511.4|515.35|508.65|519.5|512.8|514.95|508.25|1350
1689210000000|2023-07-13 01:00:00|515.3|508.6|517.4|510.7|517.5|510.8|514.15|507.45|1865
1689213600000|2023-07-13 02:00:00|517.3|510.6|515.65|508.95|517.3|510.6|514.89|508.19|1801
1689217200000|2023-07-13 03:00:00|515.6|508.9|514.8|508.1|516.05|509.35|513.6|506.9|1315
1689220800000|2023-07-13 04:00:00|514.75|508.05|516.5|509.8|516.7|510|513.15|506.45|1260
1689224400000|2023-07-13 05:00:00|516.45|509.75|519.15|512.45|519.15|512.45|515.15|508.45|1464
1689228000000|2023-07-13 06:00:00|519.2|512.5|520.85|514.15|521.3|514.6|518.8|512.1|1363
1689231600000|2023-07-13 07:00:00|520.84|514.14|519.65|512.95|521.8|515.1|519.54|512.84|1124
1689235200000|2023-07-13 08:00:00|519.7|513|520.55|513.85|520.7|514|519.05|512.35|1362
1689238800000|2023-07-13 09:00:00|520.1|513.4|527.85|521.15|529.05|522.35|520.1|513.4|2611
1689242400000|2023-07-13 10:00:00|527.8|521.1|528.2|521.5|529.2|522.5|526.28|519.58|1843
1689246000000|2023-07-13 11:00:00|528.15|521.45|528.9|522.2|529.9|523.2|528.15|521.45|2130
1689249600000|2023-07-13 12:00:00|528.95|522.25|526.3|519.6|530|523.3|525.1|518.4|2616
1689253200000|2023-07-13 13:00:00|526.34|519.64|528.5|521.8|528.7|522|525.7|519|1732
1689256800000|2023-07-13 14:00:00|528.54|521.84|526.1|519.4|528.65|521.95|525.2|518.5|1804
1689260400000|2023-07-13 15:00:00|526.2|519.5|539.13|532.43|542.9|536.2|525.55|518.85|6779
1689264000000|2023-07-13 16:00:00|539.14|532.44|540.24|533.54|543.68|536.98|536.15|529.45|7962
1689267600000|2023-07-13 17:00:00|540.25|533.55|547.45|540.75|548.55|541.85|539.1|532.4|7629
1689271200000|2023-07-13 18:00:00|547.44|540.74|556.15|549.45|557.8|551.1|547|540.3|9339
1689274800000|2023-07-13 19:00:00|556.1|549.4|555.8|549.1|558.5|551.8|553.07|546.37|9113
1689278400000|2023-07-13 20:00:00|555.86|549.16|550.1|543.4|556.1|549.4|549.5|542.8|6834
1689282000000|2023-07-13 21:00:00|550.11|543.41|550.05|543.35|550.44|543.74|542.18|535.48|4784
1689285600000|2023-07-13 22:00:00|550.1|543.4|555.85|549.15|556.42|549.72|549.7|543|5007
1689289200000|2023-07-13 23:00:00|555.81|549.11|558.1|551.4|558.61|551.91|555.75|549.05|4585
1689292800000|2023-07-14 00:00:00|558.06|551.36|565.72|559.02|577.39|570.69|557.9|551.2|10250
1689296400000|2023-07-14 01:00:00|565.65|558.95|567.46|560.76|567.85|561.15|558.69|551.99|8004
1689300000000|2023-07-14 02:00:00|567.47|560.77|565.78|559.08|568.34|561.64|563.22|556.52|5442
1689303600000|2023-07-14 03:00:00|565.83|559.13|570.19|563.49|571.14|564.44|565.05|558.35|4592
1689307200000|2023-07-14 04:00:00|570.15|563.45|567.55|560.85|572|565.3|566.45|559.75|5073
1689310800000|2023-07-14 05:00:00|567.5|560.8|566.15|559.45|567.55|560.85|563.35|556.65|4407
1689314400000|2023-07-14 06:00:00|566.1|559.4|566.76|560.06|567.1|560.4|564.25|557.55|3713
1689318000000|2023-07-14 07:00:00|566.8|560.1|558.35|551.65|567.85|561.15|556.9|550.2|6681
1689321600000|2023-07-14 08:00:00|558.25|551.55|564.73|558.03|564.8|558.1|556.65|549.95|5222
1689325200000|2023-07-14 09:00:00|564.75|558.05|563.65|556.95|564.9|558.2|558.35|551.65|3961
1689328800000|2023-07-14 10:00:00|563.63|556.93|561.43|554.73|564.2|557.5|560.25|553.55|4867
1689332400000|2023-07-14 11:00:00|561.38|554.68|566.05|559.35|567.9|561.2|560.35|553.65|4367
1689336000000|2023-07-14 12:00:00|566.1|559.4|563.8|557.1|566.53|559.83|561.25|554.55|5380
1689339600000|2023-07-14 13:00:00|563.75|557.05|568.6|561.9|569.12|562.42|562.75|556.05|4881
1689343200000|2023-07-14 14:00:00|568.62|561.92|567.63|560.93|569.07|562.37|565|558.3|5232
1689346800000|2023-07-14 15:00:00|567.65|560.95|569.1|562.4|571.5|564.8|566.55|559.85|5240
1689350400000|2023-07-14 16:00:00|569.07|562.37|564.3|557.6|572|565.3|556.6|549.9|7526
1689354000000|2023-07-14 17:00:00|564.25|557.55|551.67|544.97|564.25|557.55|548.92|542.22|9125
1689357600000|2023-07-14 18:00:00|551.75|545.05|537.5|530.8|555.9|549.2|533.2|526.5|9727
1689361200000|2023-07-14 19:00:00|537.4|530.7|536.52|529.82|543.57|536.87|534.55|527.85|7433
1689364800000|2023-07-14 20:00:00|536.4|529.7|541.33|534.63|542.6|535.9|535.4|528.7|6342
1689404400000|2023-07-15 07:00:00|549.01|542.31|558.23|551.53|559.83|553.13|548.8|542.1|4643
1689408000000|2023-07-15 08:00:00|558.25|551.55|554.14|547.44|558.63|551.93|554.05|547.35|3502
1689411600000|2023-07-15 09:00:00|554.1|547.4|552.92|546.22|554.69|547.99|552.01|545.31|2361
1689415200000|2023-07-15 10:00:00|552.93|546.23|552.89|546.19|556.22|549.52|552.06|545.36|3039
1689418800000|2023-07-15 11:00:00|552.85|546.15|552.04|545.34|553.46|546.76|550.56|543.86|2888
1689422400000|2023-07-15 12:00:00|552|545.3|552.4|545.7|554.13|547.43|551.16|544.46|2512
1689426000000|2023-07-15 13:00:00|552.43|545.73|551.97|545.27|552.67|545.97|548.01|541.31|3120
1689429600000|2023-07-15 14:00:00|551.98|545.28|551.52|544.82|553.09|546.39|549.66|542.96|2804
1689433200000|2023-07-15 15:00:00|551.5|544.8|552.21|545.51|555.27|548.57|549.74|543.04|3638
1689436800000|2023-07-15 16:00:00|552.17|545.47|550.81|544.11|552.57|545.87|548.86|542.16|3834
1689440400000|2023-07-15 17:00:00|550.84|544.14|549.34|542.64|552.09|545.39|548.33|541.63|2479
1689444000000|2023-07-15 18:00:00|549.38|542.68|551.65|544.95|553.34|546.64|548.29|541.59|2536
1689447600000|2023-07-15 19:00:00|551.64|544.94|550.01|543.31|552.94|546.24|549.9|543.2|1714
1689451200000|2023-07-15 20:00:00|550.05|543.35|546.41|539.71|550.06|543.36|545.16|538.46|2012
1689454800000|2023-07-15 21:00:00|546.43|539.73|544.25|537.55|546.54|539.84|543.27|536.57|1756
1689458400000|2023-07-15 22:00:00|544.22|537.52|545.47|538.77|545.48|538.78|543.17|536.47|1936
1689462000000|2023-07-15 23:00:00|545.46|538.76|546.64|539.94|546.65|539.95|544.76|538.06|1607
1689465600000|2023-07-16 00:00:00|546.62|539.92|544.95|538.25|548.01|541.31|544.6|537.9|2071
1689469200000|2023-07-16 01:00:00|544.96|538.26|545.88|539.18|548.39|541.69|544.91|538.21|2433
1689472800000|2023-07-16 02:00:00|545.87|539.17|541.02|534.32|546.75|540.05|535.81|529.11|5486
1689476400000|2023-07-16 03:00:00|541.06|534.36|538.98|532.28|541.39|534.69|536.87|530.17|3269
1689480000000|2023-07-16 04:00:00|538.97|532.27|539.18|532.48|540.07|533.37|537.78|531.08|2242
1689483600000|2023-07-16 05:00:00|539.2|532.5|542.12|535.42|542.14|535.44|539.02|532.32|1780
1689487200000|2023-07-16 06:00:00|542.08|535.38|541.69|534.99|543.23|536.53|539.57|532.87|2243
1689490800000|2023-07-16 07:00:00|541.71|535.01|541.5|534.8|543.36|536.66|541.37|534.67|1707
1689494400000|2023-07-16 08:00:00|541.51|534.81|540.24|533.54|542.78|536.08|539.96|533.26|1622
1689498000000|2023-07-16 09:00:00|540.23|533.53|541.77|535.07|542.74|536.04|540.05|533.35|2155
1689501600000|2023-07-16 10:00:00|541.81|535.11|541.63|534.93|544.27|537.57|540.28|533.58|3947
1689505200000|2023-07-16 11:00:00|541.67|534.97|543.36|536.66|544.19|537.49|541.26|534.56|2507
1689508800000|2023-07-16 12:00:00|543.4|536.7|540.73|534.03|545.11|538.41|540.63|533.93|2643
1689512400000|2023-07-16 13:00:00|540.78|534.08|540.86|534.16|542.45|535.75|539.53|532.83|2368
1689516000000|2023-07-16 14:00:00|540.87|534.17|543.17|536.47|544.74|538.04|540.41|533.71|3636
1689519600000|2023-07-16 15:00:00|543.15|536.45|542.12|535.42|544.57|537.87|541.23|534.53|2353
1689523200000|2023-07-16 16:00:00|542.08|535.38|540.66|533.96|542.33|535.63|539.73|533.03|2904
1689526800000|2023-07-16 17:00:00|540.61|533.91|542.11|535.41|542.96|536.26|539.99|533.29|1898
1689530400000|2023-07-16 18:00:00|542.14|535.44|537.09|530.39|542.96|536.26|536.45|529.75|3037
1689534000000|2023-07-16 19:00:00|537.11|530.41|534.78|528.08|538.54|531.84|534.31|527.61|3377
1689537600000|2023-07-16 20:00:00|534.79|528.09|536.91|530.21|538.66|531.96|533.98|527.28|3279
1689541200000|2023-07-16 21:00:00|536.87|530.17|539.3|532.6|539.8|533.1|536|529.3|2524
1689544800000|2023-07-16 22:00:00|539.27|532.57|537.74|531.04|540.25|533.55|537|530.3|2978
1689548400000|2023-07-16 23:00:00|537.78|531.08|534.6|527.9|538.02|531.32|529.95|523.25|5393
1689552000000|2023-07-17 00:00:00|534.57|527.87|534.26|527.56|537.95|531.25|532.2|525.5|6247
1689555600000|2023-07-17 01:00:00|534.27|527.57|537.05|530.35|538.45|531.75|533.05|526.35|3937
1689559200000|2023-07-17 02:00:00|537|530.3|537.9|531.2|540.35|533.65|536.9|530.2|2405
1689562800000|2023-07-17 03:00:00|537.95|531.25|542.85|536.15|543.6|536.9|537.6|530.9|2400
1689566400000|2023-07-17 04:00:00|542.79|536.09|544.22|537.52|544.65|537.95|541.4|534.7|3142
1689570000000|2023-07-17 05:00:00|544.2|537.5|541.7|535|545.25|538.55|541.5|534.8|3605
1689573600000|2023-07-17 06:00:00|542.02|535.32|542.1|535.4|544.26|537.56|540.63|533.93|2567
1689577200000|2023-07-17 07:00:00|542.09|535.39|542.97|536.27|543.4|536.7|541.15|534.45|2472
1689580800000|2023-07-17 08:00:00|542.99|536.29|542.25|535.55|544.95|538.25|541.1|534.4|3275
1689584400000|2023-07-17 09:00:00|542.2|535.5|533.38|526.68|543.2|536.5|532.7|526|4971
1689588000000|2023-07-17 10:00:00|533.25|526.55|531.1|524.4|535.55|528.85|522.25|515.55|7289
1689591600000|2023-07-17 11:00:00|531.11|524.41|530.45|523.75|533.6|526.9|530.25|523.55|3965
1689595200000|2023-07-17 12:00:00|530.5|523.8|528.85|522.15|530.9|524.2|523.5|516.8|5324
1689598800000|2023-07-17 13:00:00|528.8|522.1|533.75|527.05|533.95|527.25|527.25|520.55|4323
1689602400000|2023-07-17 14:00:00|533.65|526.95|534.7|528|535.45|528.75|532.1|525.4|2977
1689606000000|2023-07-17 15:00:00|534.64|527.94|531.4|524.7|535.24|528.54|529.8|523.1|4348
1689609600000|2023-07-17 16:00:00|531.38|524.68|527.74|521.04|533.85|527.15|526.35|519.65|5343
1689613200000|2023-07-17 17:00:00|527.75|521.05|526.45|519.75|529.6|522.9|520.7|514|6148
1689616800000|2023-07-17 18:00:00|526.4|519.7|524.95|518.25|528.35|521.65|520.99|514.29|6014
1689620400000|2023-07-17 19:00:00|524.93|518.23|525.4|518.7|527.43|520.73|523.05|516.35|4060
1689624000000|2023-07-17 20:00:00|525.35|518.65|524.17|517.47|527.25|520.55|523.1|516.4|3283
1689627600000|2023-07-17 21:00:00|524.16|517.46|531.85|525.15|532.49|525.79|524.03|517.33|2158
1689631200000|2023-07-17 22:00:00|531.8|525.1|530.64|523.94|533.75|527.05|530.4|523.7|2279
1689634800000|2023-07-17 23:00:00|530.65|523.95|533.75|527.05|534.25|527.55|529.8|523.1|1498
1689638400000|2023-07-18 00:00:00|533.74|527.04|541.68|534.98|542.03|535.33|532.9|526.2|3374
1689642000000|2023-07-18 01:00:00|541.73|535.03|540.6|533.9|542.7|536|538.75|532.05|4213
1689645600000|2023-07-18 02:00:00|540.8|534.1|538|531.3|541.5|534.8|537.4|530.7|3340
1689649200000|2023-07-18 03:00:00|537.98|531.28|538|531.3|540.2|533.5|537.1|530.4|2198
1689652800000|2023-07-18 04:00:00|538.05|531.35|536.1|529.4|539|532.3|535.15|528.45|2773
1689656400000|2023-07-18 05:00:00|536.25|529.55|532.5|525.8|536.8|530.1|532.3|525.6|3690
1689660000000|2023-07-18 06:00:00|532.47|525.77|525.75|519.05|532.95|526.25|523.4|516.7|4574
1689663600000|2023-07-18 07:00:00|525.74|519.04|525.95|519.25|528.25|521.55|523.9|517.2|3763
1689667200000|2023-07-18 08:00:00|525.98|519.28|526.55|519.85|530.51|523.81|522.9|516.2|4570
1689670800000|2023-07-18 09:00:00|526.54|519.84|526.6|519.9|528.15|521.45|525.9|519.2|2837
1689674400000|2023-07-18 10:00:00|526.55|519.85|529.7|523|531.05|524.35|526.05|519.35|3548
1689678000000|2023-07-18 11:00:00|529.55|522.85|522.45|515.75|530.65|523.95|521.81|515.11|3479
1689681600000|2023-07-18 12:00:00|522.4|515.7|522.85|516.15|524.85|518.15|519.55|512.85|6922
1689685200000|2023-07-18 13:00:00|522.75|516.05|524.2|517.5|524.45|517.75|521.65|514.95|4535
1689688800000|2023-07-18 14:00:00|524.15|517.45|526.5|519.8|527.51|520.81|523.2|516.5|3831
1689692400000|2023-07-18 15:00:00|526.54|519.84|522.85|516.15|526.54|519.84|521.65|514.95|2817
1689696000000|2023-07-18 16:00:00|522.89|516.19|517.38|510.68|525.3|518.6|513.25|506.55|4313
1689699600000|2023-07-18 17:00:00|517.3|510.6|517.9|511.2|518.92|512.22|515.5|508.8|3573
1689703200000|2023-07-18 18:00:00|517.95|511.25|520.54|513.84|522.5|515.8|517|510.3|3079
1689706800000|2023-07-18 19:00:00|520.55|513.85|516.46|509.76|521.45|514.75|516|509.3|3598
1689710400000|2023-07-18 20:00:00|516.5|509.8|518.47|511.77|519.35|512.65|515.9|509.2|2606
1689714000000|2023-07-18 21:00:00|518.48|511.78|520.33|513.63|520.74|514.04|517.46|510.76|1326
1689717600000|2023-07-18 22:00:00|520.35|513.65|521.23|514.53|521.8|515.1|518.85|512.15|2652
1689721200000|2023-07-18 23:00:00|521.24|514.54|521.6|514.9|522.1|515.4|519.75|513.05|2909
1689724800000|2023-07-19 00:00:00|521.59|514.89|526.58|519.88|526.7|520|519.75|513.05|4056
1689728400000|2023-07-19 01:00:00|526.5|519.8|526.9|520.2|528|521.3|525|518.3|4559
1689732000000|2023-07-19 02:00:00|526.85|520.15|526.74|520.04|527.9|521.2|524.25|517.55|3098
1689735600000|2023-07-19 03:00:00|526.77|520.07|526.25|519.55|528.65|521.95|526|519.3|2673
1689739200000|2023-07-19 04:00:00|526.28|519.58|525.8|519.1|528.2|521.5|525.5|518.8|4108
1689742800000|2023-07-19 05:00:00|525.96|519.26|528.7|522|529.3|522.6|525.5|518.8|2221
1689746400000|2023-07-19 06:00:00|528.55|521.85|525.3|518.6|529.06|522.36|524.3|517.6|2641
1689750000000|2023-07-19 07:00:00|525.35|518.65|524.75|518.05|527.6|520.9|524.45|517.75|2726
1689753600000|2023-07-19 08:00:00|524.79|518.09|521.1|514.4|524.85|518.15|520.7|514|2791
1689757200000|2023-07-19 09:00:00|521.15|514.45|523.6|516.9|524.4|517.7|519.1|512.4|2752
1689760800000|2023-07-19 10:00:00|523.55|516.85|521.7|515|524.65|517.95|521.45|514.75|2011
1689764400000|2023-07-19 11:00:00|521.85|515.15|523.3|516.6|523.55|516.85|521.1|514.4|941
1689768000000|2023-07-19 12:00:00|523.34|516.64|522.4|515.7|523.57|516.87|520.1|513.4|1027
1689771600000|2023-07-19 13:00:00|522.35|515.65|523.95|517.25|526.14|519.44|520|513.3|3135
1689775200000|2023-07-19 14:00:00|523.9|517.2|518.05|511.35|524.85|518.15|516.9|510.2|3648
1689778800000|2023-07-19 15:00:00|518|511.3|521.4|514.7|522.25|515.55|516.5|509.8|2607
1689782400000|2023-07-19 16:00:00|521.38|514.68|518.65|511.95|521.7|515|518|511.3|2763
1689786000000|2023-07-19 17:00:00|518.7|512|523.55|516.85|525.11|518.41|518.25|511.55|2998
1689789600000|2023-07-19 18:00:00|523.54|516.84|525.85|519.15|526.3|519.6|522.65|515.95|2510
1689793200000|2023-07-19 19:00:00|525.8|519.1|525.2|518.5|528.15|521.45|524.95|518.25|1639
1689796800000|2023-07-19 20:00:00|525.24|518.54|523.56|516.86|526.3|519.6|523.45|516.75|2327
1689800400000|2023-07-19 21:00:00|523.52|516.82|523.95|517.25|524.24|517.54|519.8|513.1|2786
1689804000000|2023-07-19 22:00:00|523.85|517.15|521.5|514.8|524.6|517.9|520.7|514|2143
1689807600000|2023-07-19 23:00:00|521.55|514.85|522.65|515.95|524.78|518.08|520.64|513.94|2328
1689811200000|2023-07-20 00:00:00|522.64|515.94|526.75|520.05|526.95|520.25|521.96|515.26|3265
1689814800000|2023-07-20 01:00:00|526.8|520.1|527|520.3|527.65|520.95|525.8|519.1|1567
1689818400000|2023-07-20 02:00:00|527.1|520.4|530.3|523.6|531.6|524.9|527.1|520.4|2922
1689822000000|2023-07-20 03:00:00|530.2|523.5|527.5|520.8|531.05|524.35|526.3|519.6|2595
1689825600000|2023-07-20 04:00:00|527.48|520.78|526.95|520.25|528.95|522.25|525.75|519.05|1920
1689829200000|2023-07-20 05:00:00|526.9|520.2|532.35|525.65|533.01|526.31|526.25|519.55|2475
1689832800000|2023-07-20 06:00:00|532.4|525.7|530.95|524.25|532.65|525.95|529.3|522.6|2263
1689836400000|2023-07-20 07:00:00|530.94|524.24|534.74|528.04|534.75|528.05|530.9|524.2|2954
1689840000000|2023-07-20 08:00:00|534.75|528.05|540.5|533.8|541.25|534.55|534.7|528|3806
1689843600000|2023-07-20 09:00:00|540.54|533.84|544.84|538.14|546.85|540.15|538.5|531.8|4347
1689847200000|2023-07-20 10:00:00|544.89|538.19|544.55|537.85|547.55|540.85|543.8|537.1|3998
1689850800000|2023-07-20 11:00:00|544.6|537.9|548.65|541.95|548.65|541.95|543|536.3|3471
1689854400000|2023-07-20 12:00:00|548.7|542|543.44|536.74|552.15|545.45|543.3|536.6|3851
1689858000000|2023-07-20 13:00:00|543.45|536.75|543.9|537.2|545.25|538.55|541.99|535.29|2902
1689861600000|2023-07-20 14:00:00|543.89|537.19|532.9|526.2|544.6|537.9|529.25|522.55|6195
1689865200000|2023-07-20 15:00:00|532.85|526.15|533.25|526.55|536.89|530.19|531|524.3|3895
1689868800000|2023-07-20 16:00:00|533.28|526.58|532.45|525.75|535.7|529|530.25|523.55|3846
1689872400000|2023-07-20 17:00:00|532.48|525.78|534|527.3|535.8|529.1|532|525.3|3587
1689876000000|2023-07-20 18:00:00|533.95|527.25|529.8|523.1|534.6|527.9|529.15|522.45|3586
1689879600000|2023-07-20 19:00:00|529.75|523.05|533.15|526.45|533.65|526.95|529.3|522.6|2406
1689883200000|2023-07-20 20:00:00|533.2|526.5|529.54|522.84|533.35|526.65|526.6|519.9|2679
1689886800000|2023-07-20 21:00:00|529.53|522.83|535.35|528.65|535.35|528.65|529.4|522.7|1910
1689890400000|2023-07-20 22:00:00|535.3|528.6|538.55|531.85|538.6|531.9|534.67|527.97|2056
1689894000000|2023-07-20 23:00:00|538.5|531.8|538.85|532.15|539.6|532.9|537.2|530.5|2077
1689897600000|2023-07-21 00:00:00|538.9|532.2|544.15|537.45|544.9|538.2|537.05|530.35|3689
1689901200000|2023-07-21 01:00:00|544.2|537.5|561.4|554.7|563.3|556.6|544.15|537.45|6947
1689904800000|2023-07-21 02:00:00|561.5|554.8|565.83|559.13|566.05|559.35|556.95|550.25|4366
1689908400000|2023-07-21 03:00:00|565.9|559.2|569.14|562.44|573.9|567.2|564.15|557.45|5719
1689912000000|2023-07-21 04:00:00|569.15|562.45|562.7|556|569.45|562.75|559.25|552.55|4085
1689915600000|2023-07-21 05:00:00|562.75|556.05|555.05|548.35|563.45|556.75|554.95|548.25|2245
1689919200000|2023-07-21 06:00:00|555.1|548.4|552.4|545.7|559.1|552.4|551.9|545.2|2293
1689922800000|2023-07-21 07:00:00|552.45|545.75|546.49|539.79|552.65|545.95|546.35|539.65|2589
1689926400000|2023-07-21 08:00:00|546.44|539.74|548.85|542.15|549.9|543.2|546.25|539.55|2376
1689930000000|2023-07-21 09:00:00|548.8|542.1|552.8|546.1|554.38|547.68|547.2|540.5|3242
1689933600000|2023-07-21 10:00:00|552.75|546.05|552.5|545.8|557.93|551.23|552.04|545.34|3090
1689937200000|2023-07-21 11:00:00|552.55|545.85|551.3|544.6|554.3|547.6|549.8|543.1|2261
1689940800000|2023-07-21 12:00:00|551.34|544.64|555.28|548.58|556.7|550|549.4|542.7|2735
1689944400000|2023-07-21 13:00:00|555.3|548.6|549.17|542.47|555.3|548.6|547.6|540.9|3599
1689948000000|2023-07-21 14:00:00|549.15|542.45|553.3|546.6|553.7|547|548.1|541.4|4339
1689951600000|2023-07-21 15:00:00|553.2|546.5|550.35|543.65|554.3|547.6|549.55|542.85|2902
1689955200000|2023-07-21 16:00:00|550.25|543.55|548.24|541.54|551.1|544.4|547.7|541|3030
1689958800000|2023-07-21 17:00:00|548.25|541.55|553.5|546.8|553.5|546.8|547.75|541.05|1925
1689962400000|2023-07-21 18:00:00|553.45|546.75|554.75|548.05|557.45|550.75|553.35|546.65|2589
1689966000000|2023-07-21 19:00:00|554.78|548.08|552.14|545.44|555.05|548.35|547.65|540.95|3562
1689969600000|2023-07-21 20:00:00|552.1|545.4|553.56|546.86|554.06|547.36|549.07|542.37|2707
1690009200000|2023-07-22 07:00:00|543.87|537.17|545.49|538.79|546.12|539.42|542.81|536.11|2037
1690012800000|2023-07-22 08:00:00|545.47|538.77|543.63|536.93|545.5|538.8|543.31|536.61|1929
1690016400000|2023-07-22 09:00:00|543.61|536.91|541.2|534.5|545.7|539|539.62|532.92|2064
1690020000000|2023-07-22 10:00:00|541.24|534.54|539.27|532.57|541.32|534.62|533.14|526.44|3713
1690023600000|2023-07-22 11:00:00|539.3|532.6|540.72|534.02|541.31|534.61|539.15|532.45|1390
1690027200000|2023-07-22 12:00:00|540.7|534|539.13|532.43|541.51|534.81|538.9|532.2|1872
1690030800000|2023-07-22 13:00:00|539.16|532.46|539.2|532.5|539.85|533.15|538.67|531.97|1115
1690034400000|2023-07-22 14:00:00|539.3|532.6|539.66|532.96|540.35|533.65|538.24|531.54|1557
1690038000000|2023-07-22 15:00:00|539.57|532.87|540.79|534.09|541.53|534.83|538.5|531.8|1655
1690041600000|2023-07-22 16:00:00|540.8|534.1|540.05|533.35|541.17|534.47|538.95|532.25|1603
1690045200000|2023-07-22 17:00:00|540.03|533.33|538.87|532.17|540.78|534.08|538.66|531.96|1309
1690048800000|2023-07-22 18:00:00|538.86|532.16|537.96|531.26|539.17|532.47|536.95|530.25|1852
1690052400000|2023-07-22 19:00:00|537.94|531.24|538.96|532.26|539.67|532.97|537.37|530.67|1747
1690056000000|2023-07-22 20:00:00|538.97|532.27|539.33|532.63|540.39|533.69|538.02|531.32|1479
1690059600000|2023-07-22 21:00:00|539.31|532.61|540.37|533.67|540.37|533.67|538.67|531.97|1112
1690063200000|2023-07-22 22:00:00|540.41|533.71|539.05|532.35|541.17|534.47|537.81|531.11|1426
1690066800000|2023-07-22 23:00:00|539.02|532.32|534.9|528.2|539.24|532.54|529.98|523.28|5087
1690070400000|2023-07-23 00:00:00|534.91|528.21|533.07|526.37|534.93|528.23|531.09|524.39|2916
1690074000000|2023-07-23 01:00:00|533.03|526.33|537.68|530.98|539.07|532.37|532.88|526.18|2357
1690077600000|2023-07-23 02:00:00|537.65|530.95|541.28|534.58|541.47|534.77|537.58|530.88|2102
1690081200000|2023-07-23 03:00:00|541.27|534.57|545.81|539.11|545.86|539.16|540.91|534.21|2603
1690084800000|2023-07-23 04:00:00|545.86|539.16|546.88|540.18|550.63|543.93|545.84|539.14|3811
1690088400000|2023-07-23 05:00:00|546.87|540.17|544.33|537.63|548.97|542.27|544.01|537.31|3184
1690092000000|2023-07-23 06:00:00|544.31|537.61|543.01|536.31|546.24|539.54|542.07|535.37|2458
1690095600000|2023-07-23 07:00:00|543.02|536.32|545.81|539.11|546.06|539.36|542.59|535.89|2051
1690099200000|2023-07-23 08:00:00|545.83|539.13|551.45|544.75|551.45|544.75|544.43|537.73|2383
1690102800000|2023-07-23 09:00:00|551.48|544.78|545.05|538.35|552.42|545.72|544.54|537.84|2221
1690106400000|2023-07-23 10:00:00|545.06|538.36|546.36|539.66|547.21|540.51|545.02|538.32|1781
1690110000000|2023-07-23 11:00:00|546.38|539.68|544.37|537.67|547.29|540.59|543.85|537.15|1977
1690113600000|2023-07-23 12:00:00|544.36|537.66|544.77|538.07|546.37|539.67|543.82|537.12|2124
1690117200000|2023-07-23 13:00:00|544.81|538.11|542.35|535.65|544.87|538.17|540.9|534.2|2177
1690120800000|2023-07-23 14:00:00|542.37|535.67|541.86|535.16|542.81|536.11|541.38|534.68|1651
1690124400000|2023-07-23 15:00:00|541.87|535.17|541.17|534.47|542.06|535.36|540.27|533.57|1914
1690128000000|2023-07-23 16:00:00|541.15|534.45|544.4|537.7|544.76|538.06|540.78|534.08|2740
1690131600000|2023-07-23 17:00:00|544.45|537.75|548.22|541.52|548.37|541.67|543.41|536.71|2642
1690135200000|2023-07-23 18:00:00|548.23|541.53|550.54|543.84|550.63|543.93|546.63|539.93|3254
1690138800000|2023-07-23 19:00:00|550.56|543.86|547.22|540.52|551.94|545.24|544.95|538.25|3666
1690142400000|2023-07-23 20:00:00|547.23|540.53|549.02|542.32|549.5|542.8|547.21|540.51|1941
1690146000000|2023-07-23 21:00:00|548.98|542.28|541.49|534.79|548.98|542.28|540.12|533.42|2594
1690149600000|2023-07-23 22:00:00|541.43|534.73|542.28|535.58|544|537.3|541.3|534.6|1662
1690153200000|2023-07-23 23:00:00|542.27|535.57|542.5|535.8|544.5|537.8|542.15|535.45|1649
1690156800000|2023-07-24 00:00:00|542.45|535.75|542.25|535.55|544.95|538.25|541.6|534.9|2020
1690160400000|2023-07-24 01:00:00|542.39|535.69|536.1|529.4|542.55|535.85|534.9|528.2|3411
1690164000000|2023-07-24 02:00:00|536.08|529.38|536.2|529.5|536.65|529.95|533.3|526.6|2829
1690167600000|2023-07-24 03:00:00|536.15|529.45|534.5|527.8|536.25|529.55|532.78|526.08|2307
1690171200000|2023-07-24 04:00:00|534.4|527.7|536.7|530|536.75|530.05|530.5|523.8|2967
1690174800000|2023-07-24 05:00:00|536.65|529.95|538.3|531.6|538.4|531.7|536.3|529.6|1700
1690178400000|2023-07-24 06:00:00|538.25|531.55|536.95|530.25|538.25|531.55|536.5|529.8|1687
1690182000000|2023-07-24 07:00:00|536.9|530.2|536.7|530|540.5|533.8|536.45|529.75|2563
1690185600000|2023-07-24 08:00:00|536.69|529.99|533.84|527.14|536.7|530|533.75|527.05|3320
1690189200000|2023-07-24 09:00:00|533.85|527.15|518.55|511.85|536.6|529.9|514.08|507.38|3623
1690192800000|2023-07-24 10:00:00|518.6|511.9|525.4|518.8|525.72|519.12|516.1|509.4|6336
1690196400000|2023-07-24 11:00:00|525.39|518.79|523.39|516.79|525.65|519.05|522.9|516.3|4471
1690200000000|2023-07-24 12:00:00|523.44|516.84|522.49|515.89|524.85|518.25|521.35|514.75|4083
1690203600000|2023-07-24 13:00:00|522.5|515.9|521.45|514.85|523.55|516.95|519.3|512.7|3296
1690207200000|2023-07-24 14:00:00|521.44|514.84|518.35|511.75|522.8|516.2|517.95|511.35|5584
1690210800000|2023-07-24 15:00:00|518.3|511.7|520.9|514.3|521.55|514.95|515.15|508.55|4222
1690214400000|2023-07-24 16:00:00|520.95|514.35|525.95|519.35|526.45|519.85|519.4|512.8|3580
1690218000000|2023-07-24 17:00:00|525.75|519.15|525.75|519.15|528.15|521.55|523.15|516.55|2898
1690221600000|2023-07-24 18:00:00|525.65|519.05|526.65|520.05|527.15|520.55|523.2|516.6|2901
1690225200000|2023-07-24 19:00:00|526.6|520|524.43|517.83|526.65|520.05|523.83|517.23|2281
1690228800000|2023-07-24 20:00:00|524.4|517.8|525.29|518.69|525.55|518.95|522.9|516.3|2343
1690232400000|2023-07-24 21:00:00|525.3|518.7|527.35|520.75|528.01|521.41|524.91|518.31|2212
1690236000000|2023-07-24 22:00:00|527.34|520.74|525.15|518.55|527.8|521.2|524.2|517.6|962
1690239600000|2023-07-24 23:00:00|525.05|518.45|524.35|517.75|526.05|519.45|524.35|517.75|1468
1690243200000|2023-07-25 00:00:00|524.4|517.8|524.55|517.95|525.7|519.1|523|516.4|1956
1690246800000|2023-07-25 01:00:00|524.6|518|524.34|517.74|525.05|518.45|523.1|516.5|2153
1690250400000|2023-07-25 02:00:00|524.35|517.75|527.23|520.63|528.9|522.3|523.85|517.25|1329
1690254000000|2023-07-25 03:00:00|527.28|520.68|525.49|518.89|528.05|521.45|524.85|518.25|1478
1690257600000|2023-07-25 04:00:00|525.5|518.9|523.65|517.05|525.6|519|523.25|516.65|1111
1690261200000|2023-07-25 05:00:00|523.85|517.25|524.5|517.9|525.78|519.18|522.7|516.1|908
1690264800000|2023-07-25 06:00:00|524.64|518.04|522.85|516.25|524.95|518.35|521.85|515.25|1536
1690268400000|2023-07-25 07:00:00|522.95|516.35|521.3|514.7|524.45|517.85|520.35|513.75|1368
1690272000000|2023-07-25 08:00:00|521.35|514.75|523|516.4|523.25|516.65|519.55|512.95|1742
1690275600000|2023-07-25 09:00:00|523.05|516.45|523.35|516.75|526.4|519.8|522.6|516|1781
1690279200000|2023-07-25 10:00:00|523.3|516.7|521.65|515.05|523.35|516.75|521.65|515.05|1838
1690282800000|2023-07-25 11:00:00|521.7|515.1|523.4|516.8|523.45|516.85|521.1|514.5|1548
1690286400000|2023-07-25 12:00:00|523.35|516.75|520|513.4|523.85|517.25|520|513.4|1254
1690290000000|2023-07-25 13:00:00|520.05|513.45|518.55|511.95|520.68|514.08|516.75|510.15|5058
1690293600000|2023-07-25 14:00:00|518.65|512.05|517.55|510.95|522.15|515.55|516.15|509.55|3273
1690297200000|2023-07-25 15:00:00|517.5|510.9|519.2|512.6|520.25|513.65|517.1|510.5|1986
1690300800000|2023-07-25 16:00:00|519.15|512.55|519.65|513.05|521.85|515.25|518.75|512.15|1690
1690304400000|2023-07-25 17:00:00|519.6|513|522.4|515.8|522.65|516.05|517.55|510.95|1216
1690308000000|2023-07-25 18:00:00|522.45|515.85|520.45|513.85|523.45|516.85|520.4|513.8|1352
1690311600000|2023-07-25 19:00:00|520.44|513.84|519.7|513.1|521.45|514.85|519.5|512.9|863
1690315200000|2023-07-25 20:00:00|519.65|513.05|519.34|512.74|519.9|513.3|517.55|510.95|1125
1690318800000|2023-07-25 21:00:00|519.37|512.77|520.14|513.54|521.2|514.6|519.37|512.77|1376
1690322400000|2023-07-25 22:00:00|520.09|513.49|520.25|513.65|521.8|515.2|520.09|513.49|1258
1690326000000|2023-07-25 23:00:00|520.3|513.7|520.95|514.35|521.5|514.9|519.8|513.2|1051
1690329600000|2023-07-26 00:00:00|520.99|514.39|519.65|513.05|522.3|515.7|519.25|512.65|1520
1690333200000|2023-07-26 01:00:00|519.6|513|518|511.4|520.2|513.6|515.15|508.55|2495
1690336800000|2023-07-26 02:00:00|517.99|511.39|521.4|514.8|521.5|514.9|516.9|510.3|1110
1690340400000|2023-07-26 03:00:00|521.45|514.85|521.05|514.45|523.45|516.85|520.25|513.65|1614
1690344000000|2023-07-26 04:00:00|521.1|514.5|521.3|514.7|522.05|515.45|520.15|513.55|875
1690347600000|2023-07-26 05:00:00|521.2|514.6|524.2|517.6|524.25|517.65|520.95|514.35|1249
1690351200000|2023-07-26 06:00:00|524.15|517.55|522.49|515.89|524.85|518.25|521.85|515.25|1292
1690354800000|2023-07-26 07:00:00|522.55|515.95|522.95|516.35|523.95|517.35|521.9|515.3|689
1690358400000|2023-07-26 08:00:00|522.9|516.3|522.3|515.7|523.8|517.2|522.15|515.55|556
1690362000000|2023-07-26 09:00:00|522.25|515.65|520.45|513.85|523.05|516.45|519.35|512.75|1163
1690365600000|2023-07-26 10:00:00|520.55|513.95|520.8|514.2|522.4|515.8|520.1|513.5|1712
1690369200000|2023-07-26 11:00:00|520.85|514.25|521.15|514.55|522.45|515.85|520.65|514.05|939
1690372800000|2023-07-26 12:00:00|521.1|514.5|524.1|517.5|524.25|517.65|520.85|514.25|676
1690376400000|2023-07-26 13:00:00|524.14|517.54|524|517.4|526.05|519.45|522.95|516.35|1280
1690380000000|2023-07-26 14:00:00|524.05|517.45|525.15|518.55|526.63|520.03|522.8|516.2|1679
1690383600000|2023-07-26 15:00:00|525.24|518.64|526.14|519.54|527.05|520.45|525.1|518.5|1349
1690387200000|2023-07-26 16:00:00|526.1|519.5|524.75|518.15|527.4|520.8|524.1|517.5|1470
1690390800000|2023-07-26 17:00:00|524.8|518.2|522.3|515.7|525.35|518.75|521.49|514.89|1710
1690394400000|2023-07-26 18:00:00|522.25|515.65|528.95|522.35|530.65|524.05|521.88|515.28|4449
1690398000000|2023-07-26 19:00:00|529|522.4|529.29|522.69|529.29|522.69|523.15|516.55|3124
1690401600000|2023-07-26 20:00:00|529.25|522.65|530.95|524.35|532.9|526.3|528.5|521.9|3324
1690405200000|2023-07-26 21:00:00|530.96|524.36|526.48|519.88|531.99|525.39|526.39|519.79|2506
1690408800000|2023-07-26 22:00:00|526.52|519.92|526.95|520.35|527.2|520.6|524.95|518.35|1278
1690412400000|2023-07-26 23:00:00|527.05|520.45|526.95|520.35|528.85|522.25|525.69|519.09|1238
1690416000000|2023-07-27 00:00:00|526.9|520.3|525.8|519.2|527.3|520.7|525.05|518.45|1590
1690419600000|2023-07-27 01:00:00|525.84|519.24|531.15|524.55|531.3|524.7|525.05|518.45|1398
1690423200000|2023-07-27 02:00:00|531.2|524.6|531.15|524.55|531.95|525.35|528.65|522.05|1102
1690426800000|2023-07-27 03:00:00|531.1|524.5|530.3|523.7|532.25|525.65|530.05|523.45|957
1690430400000|2023-07-27 04:00:00|530.25|523.65|532.95|526.35|533.55|526.95|530.25|523.65|931
1690434000000|2023-07-27 05:00:00|533.05|526.45|531.59|524.99|534.2|527.6|531.5|524.9|1475
1690437600000|2023-07-27 06:00:00|531.55|524.95|528.05|521.45|532.25|525.65|528.05|521.45|1688
1690441200000|2023-07-27 07:00:00|528.1|521.5|532.45|525.85|537.15|530.55|528.1|521.5|1364
1690444800000|2023-07-27 08:00:00|532.3|525.7|533.05|526.45|533.65|527.05|530.6|524|2572
1690448400000|2023-07-27 09:00:00|533.09|526.49|533.45|526.85|534.7|528.1|531.84|525.24|1131
1690452000000|2023-07-27 10:00:00|533.4|526.8|531.2|524.6|533.5|526.9|530.9|524.3|870
1690455600000|2023-07-27 11:00:00|531.15|524.55|532.3|525.7|532.65|526.05|530.75|524.15|676
1690459200000|2023-07-27 12:00:00|532.25|525.65|531.5|524.9|532.85|526.25|531|524.4|1083
1690462800000|2023-07-27 13:00:00|531.54|524.94|530.59|523.99|531.88|525.28|529.95|523.35|1169
1690466400000|2023-07-27 14:00:00|530.55|523.95|526.95|520.35|531.65|525.05|526.4|519.8|2189
1690470000000|2023-07-27 15:00:00|527|520.4|526.95|520.35|528.8|522.2|525|518.4|2052
1690473600000|2023-07-27 16:00:00|526.9|520.3|527.83|521.23|528.45|521.85|526.6|520|2433
1690477200000|2023-07-27 17:00:00|527.85|521.25|526.4|519.8|527.9|521.3|525.65|519.05|2866
1690480800000|2023-07-27 18:00:00|526.35|519.75|522.45|515.85|526.4|519.8|521.65|515.05|3540
1690484400000|2023-07-27 19:00:00|522.4|515.8|524.35|517.75|524.55|517.95|522.35|515.75|2345
1690488000000|2023-07-27 20:00:00|524.4|517.8|524.71|518.11|524.75|518.15|523.3|516.7|1854
1690491600000|2023-07-27 21:00:00|524.77|518.17|526.65|520.05|527.24|520.64|524.63|518.03|761
1690495200000|2023-07-27 22:00:00|526.6|520|526.65|520.05|528.25|521.65|526.5|519.9|1934
1690498800000|2023-07-27 23:00:00|526.5|519.9|527.05|520.45|527.25|520.65|525.75|519.15|1312
1690502400000|2023-07-28 00:00:00|527.15|520.55|526.7|520.1|527.65|521.05|525.85|519.25|2367
1690506000000|2023-07-28 01:00:00|526.8|520.2|526.35|519.75|527.35|520.75|525.45|518.85|1993
1690509600000|2023-07-28 02:00:00|526.3|519.7|524.99|518.39|526.55|519.95|523.87|517.27|1891
1690513200000|2023-07-28 03:00:00|525|518.4|525.06|518.46|526.81|520.21|524.12|517.52|1692
1690516800000|2023-07-28 04:00:00|525.05|518.45|524.38|517.78|525.21|518.61|523.22|516.62|1969
1690520400000|2023-07-28 05:00:00|524.36|517.76|521|514.4|524.6|518|519.86|513.26|2235
1690524000000|2023-07-28 06:00:00|520.99|514.39|521.83|515.23|522.15|515.55|520.01|513.41|1944
1690527600000|2023-07-28 07:00:00|521.82|515.22|520.96|514.36|522.55|515.95|520.47|513.87|1986
1690531200000|2023-07-28 08:00:00|520.86|514.26|522.78|516.18|522.79|516.19|519.44|512.84|1688
1690534800000|2023-07-28 09:00:00|522.86|516.26|526.09|519.49|527.44|520.84|522.64|516.04|1940
1690538400000|2023-07-28 10:00:00|526.08|519.48|525.6|519|526.64|520.04|525.35|518.75|1276
1690542000000|2023-07-28 11:00:00|525.61|519.01|526.05|519.45|526.75|520.15|525.26|518.66|996
1690545600000|2023-07-28 12:00:00|526.03|519.43|527.41|520.81|527.6|521|525.78|519.18|1512
1690549200000|2023-07-28 13:00:00|527.4|520.8|526.17|519.57|527.41|520.81|524.53|517.93|1817
1690552800000|2023-07-28 14:00:00|526.2|519.6|529.33|522.73|529.69|523.09|526.16|519.56|2858
1690556400000|2023-07-28 15:00:00|529.35|522.75|527.96|521.36|530.61|524.01|527.56|520.96|2368
1690560000000|2023-07-28 16:00:00|527.93|521.33|526.8|520.2|528.38|521.78|526.65|520.05|1951
1690563600000|2023-07-28 17:00:00|526.76|520.16|523.93|517.33|527.31|520.71|522.83|516.23|2108
1690567200000|2023-07-28 18:00:00|523.89|517.29|525.25|518.65|525.59|518.99|523.82|517.22|1375
1690570800000|2023-07-28 19:00:00|525.08|518.48|524.32|517.72|525.37|518.77|524.08|517.48|1167
1690574400000|2023-07-28 20:00:00|524.35|517.75|524.41|517.81|524.89|518.29|522.86|516.26|1068
1690614000000|2023-07-29 07:00:00|528.04|521.44|526.54|519.94|528.05|521.45|526.13|519.53|885
1690617600000|2023-07-29 08:00:00|526.68|520.08|526.92|520.32|527.96|521.36|526.01|519.41|1238
1690621200000|2023-07-29 09:00:00|526.85|520.25|527.02|520.42|527.83|521.23|526.05|519.45|1513
1690624800000|2023-07-29 10:00:00|526.95|520.35|527.32|520.72|527.85|521.25|526.11|519.51|1272
1690628400000|2023-07-29 11:00:00|527.31|520.71|526.12|519.52|527.77|521.17|525.8|519.2|1301
1690632000000|2023-07-29 12:00:00|526.11|519.51|526.63|520.03|528.05|521.45|525.6|519|1572
1690635600000|2023-07-29 13:00:00|526.62|520.02|527.21|520.61|527.86|521.26|526.37|519.77|1187
1690639200000|2023-07-29 14:00:00|527.2|520.6|526.85|520.25|527.8|521.2|526.24|519.64|1714
1690642800000|2023-07-29 15:00:00|526.86|520.26|526.64|520.04|527.57|520.97|526.32|519.72|1169
1690646400000|2023-07-29 16:00:00|526.65|520.05|527.05|520.45|527.25|520.65|526|519.4|1233
1690650000000|2023-07-29 17:00:00|527.11|520.51|528.2|521.6|529.16|522.56|526.62|520.02|1365
1690653600000|2023-07-29 18:00:00|528.31|521.71|527.65|521.05|528.44|521.84|526.64|520.04|1269
1690657200000|2023-07-29 19:00:00|527.71|521.11|528.41|521.81|529.22|522.62|527.62|521.02|1172
1690660800000|2023-07-29 20:00:00|528.36|521.76|528.08|521.48|529.19|522.59|527.8|521.2|1536
1690664400000|2023-07-29 21:00:00|528.09|521.49|527.21|520.61|528.24|521.64|526.87|520.27|836
1690668000000|2023-07-29 22:00:00|527.23|520.63|527.36|520.76|527.95|521.35|527|520.4|1077
1690671600000|2023-07-29 23:00:00|527.38|520.78|528.22|521.62|529.06|522.46|527.3|520.7|838
1690675200000|2023-07-30 00:00:00|528.25|521.65|528.35|521.75|528.54|521.94|526.94|520.34|1508
1690678800000|2023-07-30 01:00:00|528.3|521.7|529.58|522.98|529.65|523.05|527.79|521.19|1144
1690682400000|2023-07-30 02:00:00|529.52|522.92|529.72|523.12|531.07|524.47|528.32|521.72|1491
1690686000000|2023-07-30 03:00:00|529.71|523.11|528.99|522.39|530.54|523.94|528.49|521.89|1062
1690689600000|2023-07-30 04:00:00|529.04|522.44|528.97|522.37|530.3|523.7|528.82|522.22|969
1690693200000|2023-07-30 05:00:00|529.01|522.41|529.26|522.66|529.55|522.95|528.65|522.05|1095
1690696800000|2023-07-30 06:00:00|529.34|522.74|527.83|521.23|529.45|522.85|527.4|520.8|1176
1690700400000|2023-07-30 07:00:00|527.79|521.19|527.05|520.45|528.07|521.47|526.87|520.27|1061
1690704000000|2023-07-30 08:00:00|527.03|520.43|528.52|521.92|528.57|521.97|526.49|519.89|1042
1690707600000|2023-07-30 09:00:00|528.42|521.82|526.61|520.01|528.48|521.88|526.6|520|935
1690711200000|2023-07-30 10:00:00|526.6|520|524.94|518.34|527.31|520.71|524.01|517.41|2264
1690714800000|2023-07-30 11:00:00|524.91|518.31|526.07|519.47|526.43|519.83|524.34|517.74|1313
1690718400000|2023-07-30 12:00:00|526.08|519.48|526.49|519.89|526.93|520.33|525.67|519.07|756
1690722000000|2023-07-30 13:00:00|526.5|519.9|524.56|517.96|526.67|520.07|524.36|517.76|1408
1690725600000|2023-07-30 14:00:00|524.59|517.99|527.5|520.9|528.01|521.41|524.2|517.6|2257
1690729200000|2023-07-30 15:00:00|527.49|520.89|528.31|521.71|529.42|522.82|526.93|520.33|2823
1690732800000|2023-07-30 16:00:00|528.26|521.66|526.74|520.14|528.36|521.76|525.42|518.82|1788
1690736400000|2023-07-30 17:00:00|526.75|520.15|527.92|521.32|527.96|521.36|526.25|519.65|1172
1690740000000|2023-07-30 18:00:00|527.91|521.31|525.65|519.05|528.15|521.55|525.04|518.44|1167
1690743600000|2023-07-30 19:00:00|525.67|519.07|517.5|510.9|525.69|519.09|515.59|508.99|3210
1690747200000|2023-07-30 20:00:00|517.52|510.92|522.62|516.02|523.15|516.55|512.87|506.27|4872
1690750800000|2023-07-30 21:00:00|522.63|516.03|520.36|513.76|522.63|516.03|519.22|512.62|1480
1690754400000|2023-07-30 22:00:00|520.32|513.72|519.45|512.85|520.5|513.9|518.8|512.2|1374
1690758000000|2023-07-30 23:00:00|519.3|512.7|521.7|515.1|522.5|515.9|519.2|512.6|1416
1690761600000|2023-07-31 00:00:00|521.75|515.15|528.75|522.15|529.25|522.65|520.5|513.9|1968
1690765200000|2023-07-31 01:00:00|528.84|522.24|525.9|519.3|529.35|522.75|524.6|518|1443
1690768800000|2023-07-31 02:00:00|525.95|519.35|526.4|519.8|527.15|520.55|524.65|518.05|1080
1690772400000|2023-07-31 03:00:00|526.35|519.75|524.55|517.95|526.69|520.09|524.1|517.5|768
1690776000000|2023-07-31 04:00:00|524.64|518.04|522.1|515.5|525.04|518.44|520.9|514.3|1335
1690779600000|2023-07-31 05:00:00|522.05|515.45|522.6|516|523.65|517.05|521.8|515.2|651
1690783200000|2023-07-31 06:00:00|522.55|515.95|524|517.4|524.15|517.55|522.15|515.55|929
1690786800000|2023-07-31 07:00:00|524.05|517.45|520.85|514.25|524.85|518.25|519.75|513.15|1213
1690790400000|2023-07-31 08:00:00|520.8|514.2|522.35|515.75|524.05|517.45|520.55|513.95|2476
1690794000000|2023-07-31 09:00:00|522.33|515.73|520.55|513.95|522.45|515.85|520.05|513.45|1719
1690797600000|2023-07-31 10:00:00|520.5|513.9|520.05|513.45|521.75|515.15|519.65|513.05|1166
1690801200000|2023-07-31 11:00:00|520.25|513.65|520.45|513.85|520.65|514.05|519.8|513.2|444
1690804800000|2023-07-31 12:00:00|520.4|513.8|521.75|515.15|521.94|515.34|518.9|512.3|1907
1690808400000|2023-07-31 13:00:00|521.8|515.2|517.5|510.9|521.85|515.25|515.8|509.2|2922
1690812000000|2023-07-31 14:00:00|517.45|510.85|518.25|511.65|518.35|511.75|515.65|509.05|1972
1690815600000|2023-07-31 15:00:00|518.15|511.55|516.05|509.45|519.65|513.05|515.45|508.85|1334
1690819200000|2023-07-31 16:00:00|515.95|509.35|516.75|510.15|517.37|510.77|515.3|508.7|1225
1690822800000|2023-07-31 17:00:00|516.9|510.3|518.3|511.7|519.45|512.85|516|509.4|1477
1690826400000|2023-07-31 18:00:00|518.35|511.75|515.65|509.05|518.5|511.9|515.35|508.75|857
1690830000000|2023-07-31 19:00:00|515.6|509|511.15|504.55|516.35|509.75|508.25|501.65|1094
1690833600000|2023-07-31 20:00:00|511.25|504.65|512.49|505.89|514.55|507.95|508.4|501.8|2404
1690837200000|2023-07-31 21:00:00|512.5|505.9|513.6|507|514.92|508.32|510.91|504.31|2113
1690840800000|2023-07-31 22:00:00|513.59|506.99|514.15|507.55|514.6|508|512.75|506.15|1216
1690844400000|2023-07-31 23:00:00|514.19|507.59|514.25|507.65|515|508.4|513.5|506.9|950
1690848000000|2023-08-01 00:00:00|514.24|507.64|515.59|508.99|515.8|509.2|512.35|505.75|1690
1690851600000|2023-08-01 01:00:00|515.6|509|512.55|505.95|516.5|509.9|511.45|504.85|1251
1690855200000|2023-08-01 02:00:00|512.6|506|508.05|501.45|512.75|506.15|499.25|492.65|3426
1690858800000|2023-08-01 03:00:00|508|501.4|506.75|500.15|508.8|502.2|505.7|499.1|1624
1690862400000|2023-08-01 04:00:00|506.7|500.1|506.5|499.9|507.95|501.35|505.99|499.39|1534
1690866000000|2023-08-01 05:00:00|506.45|499.85|509|502.4|509.15|502.55|506.3|499.7|671
1690869600000|2023-08-01 06:00:00|509.05|502.45|511.45|504.85|511.75|505.15|508.7|502.1|988
1690873200000|2023-08-01 07:00:00|511.4|504.8|509.75|503.15|511.95|505.35|509.5|502.9|751
1690876800000|2023-08-01 08:00:00|509.79|503.19|512.65|506.05|512.65|506.05|509.4|502.8|772
1690880400000|2023-08-01 09:00:00|512.6|506|511.45|504.85|513.15|506.55|510.55|503.95|1072
1690884000000|2023-08-01 10:00:00|511.5|504.9|511.95|505.35|512.05|505.45|510.8|504.2|555
1690887600000|2023-08-01 11:00:00|511.9|505.3|510.3|503.7|513.45|506.85|509.4|502.8|1474
1690891200000|2023-08-01 12:00:00|510.25|503.65|512.15|505.55|513.15|506.55|509.55|502.95|2710
1690894800000|2023-08-01 13:00:00|512.25|505.65|512.35|505.75|513.35|506.75|512.05|505.45|2651
1690898400000|2023-08-01 14:00:00|512.49|505.89|511.25|504.65|514.05|507.45|510.1|503.5|4195
1690902000000|2023-08-01 15:00:00|511.2|504.6|513.3|506.7|513.55|506.95|506.3|499.7|5150
1690905600000|2023-08-01 16:00:00|513.25|506.65|512.55|505.95|515.45|508.85|511.75|505.15|3915
1690909200000|2023-08-01 17:00:00|512.65|506.05|513.55|506.95|514.75|508.15|512.55|505.95|2546
1690912800000|2023-08-01 18:00:00|513.61|507.01|517.65|511.05|517.75|511.15|513.55|506.95|4463
1690916400000|2023-08-01 19:00:00|517.85|511.25|517.31|510.71|518.45|511.85|516.15|509.55|3463
1690920000000|2023-08-01 20:00:00|517.35|510.75|516.41|509.81|517.55|510.95|515.5|508.9|3098
1690923600000|2023-08-01 21:00:00|516.39|509.79|517.8|511.2|517.95|511.35|516.39|509.79|821
1690927200000|2023-08-01 22:00:00|517.83|511.23|517.85|511.25|518.55|511.95|517.4|510.8|2022
1690930800000|2023-08-01 23:00:00|517.9|511.3|523.95|517.35|524.15|517.55|517.9|511.3|5301
1690934400000|2023-08-02 00:00:00|524.05|517.45|522.63|516.03|524.85|518.25|521.7|515.1|5348
1690938000000|2023-08-02 01:00:00|522.6|516|523.02|516.42|525.25|518.65|521.85|515.25|3842
1690941600000|2023-08-02 02:00:00|522.95|516.35|522.85|516.25|523.35|516.75|521.95|515.35|2386
1690945200000|2023-08-02 03:00:00|522.82|516.22|519.93|513.33|522.85|516.25|519.55|512.95|2898
1690948800000|2023-08-02 04:00:00|519.95|513.35|519.5|512.9|520.55|513.95|519.15|512.55|2837
1690952400000|2023-08-02 05:00:00|519.45|512.85|519.35|512.75|520.2|513.6|518.85|512.25|2073
1690956000000|2023-08-02 06:00:00|519.3|512.7|517.8|511.2|520.45|513.85|517.75|511.15|1970
1690959600000|2023-08-02 07:00:00|517.95|511.35|517.15|510.55|519.25|512.65|516.25|509.65|2580
1690963200000|2023-08-02 08:00:00|516.95|510.35|517.05|510.45|518.15|511.55|515.1|508.5|4783
1690966800000|2023-08-02 09:00:00|517.08|510.48|517.05|510.45|519.15|512.55|516.55|509.95|1277
1690970400000|2023-08-02 10:00:00|517.07|510.47|520.68|514.08|520.85|514.25|516.7|510.1|2348
1690974000000|2023-08-02 11:00:00|520.75|514.15|519.75|513.15|521.35|514.75|519.15|512.55|2389
1690977600000|2023-08-02 12:00:00|519.85|513.25|517|510.4|520.75|514.15|516.55|509.95|2433
1690981200000|2023-08-02 13:00:00|517.25|510.65|516.95|510.35|518.25|511.65|516.15|509.55|4219
1690984800000|2023-08-02 14:00:00|517.05|510.45|510.75|504.15|517.35|510.75|510.47|503.87|6285
1690988400000|2023-08-02 15:00:00|510.6|504|512.75|506.15|512.75|506.15|508.95|502.35|5518
1690992000000|2023-08-02 16:00:00|512.7|506.1|507.72|501.12|513.45|506.85|504.35|497.75|5312
1690995600000|2023-08-02 17:00:00|507.76|501.16|509.85|503.25|510.85|504.25|506.9|500.3|4720
1690999200000|2023-08-02 18:00:00|509.95|503.35|508.75|502.15|511.35|504.75|507.95|501.35|1983
1691002800000|2023-08-02 19:00:00|508.8|502.2|510.25|503.65|510.9|504.3|508.45|501.85|2606
1691006400000|2023-08-02 20:00:00|510.15|503.55|509.65|503.05|510.9|504.3|509.25|502.65|2148
1691010000000|2023-08-02 21:00:00|509.68|503.08|510.45|503.85|510.71|504.11|507.85|501.25|2258
1691013600000|2023-08-02 22:00:00|510.48|503.88|509|502.4|511.1|504.5|508.95|502.35|1854
1691017200000|2023-08-02 23:00:00|509.05|502.45|509.35|502.75|509.55|502.95|507.85|501.25|1468
1691020800000|2023-08-03 00:00:00|509.2|502.6|507.65|501.05|509.8|503.2|507.15|500.55|2376
1691024400000|2023-08-03 01:00:00|507.7|501.1|510.25|503.65|510.75|504.15|507.65|501.05|2403
1691028000000|2023-08-03 02:00:00|510.35|503.75|507.95|501.35|510.75|504.15|507.25|500.65|1698
1691031600000|2023-08-03 03:00:00|508.05|501.45|506.55|499.95|508.05|501.45|506.15|499.55|1745
1691035200000|2023-08-03 04:00:00|506.5|499.9|505.95|499.35|506.65|500.05|505.35|498.75|1844
1691038800000|2023-08-03 05:00:00|506.04|499.44|506.15|499.55|506.35|499.75|504.55|497.95|2400
1691042400000|2023-08-03 06:00:00|506.1|499.5|504.15|497.55|506.95|500.35|503.66|497.06|2396
1691046000000|2023-08-03 07:00:00|504.2|497.6|503.9|497.3|505.4|498.8|502.7|496.1|3773
1691049600000|2023-08-03 08:00:00|503.85|497.25|504.45|497.85|505.02|498.42|501.25|494.65|3488
1691053200000|2023-08-03 09:00:00|504.5|497.9|506.17|499.57|506.53|499.93|503.85|497.25|2148
1691056800000|2023-08-03 10:00:00|506.15|499.55|506.35|499.75|506.73|500.13|506.02|499.42|323
1691060400000|2023-08-03 11:00:00|505.6|499|506.19|499.59|506.53|499.93|505.35|498.75|1667
1691064000000|2023-08-03 12:00:00|506.14|499.54|504.85|498.25|506.29|499.69|503.85|497.25|2074
1691067600000|2023-08-03 13:00:00|504.9|498.3|505.9|499.3|506.29|499.69|504.55|497.95|3164
1691071200000|2023-08-03 14:00:00|505.95|499.35|508.34|501.74|508.97|502.37|505.2|498.6|3555
1691074800000|2023-08-03 15:00:00|508.32|501.72|505.8|499.2|508.68|502.08|505.65|499.05|3828
1691078400000|2023-08-03 16:00:00|505.85|499.25|506.8|500.2|507.25|500.65|505.2|498.6|2813
1691082000000|2023-08-03 17:00:00|506.82|500.22|504.7|498.1|508.15|501.55|504.55|497.95|3879
1691085600000|2023-08-03 18:00:00|504.65|498.05|504.96|498.36|505.13|498.53|503.65|497.05|2272
1691089200000|2023-08-03 19:00:00|504.97|498.37|504.3|497.7|505|498.4|503.45|496.85|2089
1691092800000|2023-08-03 20:00:00|504.32|497.72|504.29|497.69|506.11|499.51|504.21|497.61|2580
1691096400000|2023-08-03 21:00:00|504.3|497.7|503.15|496.55|504.91|498.31|502.71|496.11|1328
1691100000000|2023-08-03 22:00:00|503.1|496.5|502.05|495.45|503.9|497.3|496.7|490.1|4545
1691103600000|2023-08-03 23:00:00|502.1|495.5|501.15|494.55|502.65|496.05|500.85|494.25|1998
1691107200000|2023-08-04 00:00:00|501.2|494.6|503.05|496.45|503.14|496.54|499.86|493.26|3301
1691110800000|2023-08-04 01:00:00|502.9|496.3|502.45|495.85|503.4|496.8|501.26|494.66|2681
1691114400000|2023-08-04 02:00:00|502.5|495.9|502.35|495.75|503.19|496.59|500.7|494.1|2029
1691118000000|2023-08-04 03:00:00|502.3|495.7|502.45|495.85|502.99|496.39|501.85|495.25|1529
1691121600000|2023-08-04 04:00:00|502.42|495.82|502.65|496.05|502.75|496.15|500.65|494.05|1610
1691125200000|2023-08-04 05:00:00|502.59|495.99|504.01|497.41|504.15|497.55|501.75|495.15|1920
1691128800000|2023-08-04 06:00:00|504.05|497.45|502.85|496.25|504.5|497.9|502.65|496.05|2854
1691132400000|2023-08-04 07:00:00|502.9|496.3|502.15|495.55|503.45|496.85|501.89|495.29|2118
1691136000000|2023-08-04 08:00:00|502.19|495.59|501.45|494.85|503.25|496.65|501.05|494.45|2026
1691139600000|2023-08-04 09:00:00|501.4|494.8|503.95|497.35|504.05|497.45|501.05|494.45|1906
1691143200000|2023-08-04 10:00:00|504.05|497.45|502.65|496.05|504.55|497.95|502.45|495.85|2114
1691146800000|2023-08-04 11:00:00|502.67|496.07|502.95|496.35|503.45|496.85|502.05|495.45|1647
1691150400000|2023-08-04 12:00:00|502.98|496.38|505.4|498.8|506.12|499.52|502.35|495.75|3995
1691154000000|2023-08-04 13:00:00|505.41|498.81|505.65|499.05|507.7|501.1|504.96|498.36|3804
1691157600000|2023-08-04 14:00:00|505.55|498.95|506.7|500.1|507.05|500.45|504.15|497.55|3803
1691161200000|2023-08-04 15:00:00|506.63|500.03|506.15|499.55|506.88|500.28|505.25|498.65|2304
1691164800000|2023-08-04 16:00:00|506.12|499.52|507.05|500.45|507.35|500.75|505.65|499.05|1640
1691168400000|2023-08-04 17:00:00|506.95|500.35|505.15|498.55|507.35|500.75|504.85|498.25|1387
1691172000000|2023-08-04 18:00:00|505.1|498.5|500.99|494.39|505.1|498.5|498.35|491.75|1004
1691175600000|2023-08-04 19:00:00|502.15|495.55|501.41|494.81|502.16|495.56|500.92|494.32|533
1691179200000|2023-08-04 20:00:00|501.42|494.82|500.18|493.58|503.39|496.79|497.44|490.84|2763
1691218800000|2023-08-05 07:00:00|499.1|492.5|498.9|492.3|499.52|492.92|498.87|492.27|346
1691222400000|2023-08-05 08:00:00|499.24|492.64|499.7|493.1|499.77|493.17|498.4|491.8|850
1691226000000|2023-08-05 09:00:00|499.68|493.08|499|492.4|500.35|493.75|498.9|492.3|849
1691229600000|2023-08-05 10:00:00|499.02|492.42|499.3|492.7|499.81|493.21|498.5|491.9|930
1691233200000|2023-08-05 11:00:00|499.32|492.72|498.72|492.12|500.39|493.79|498.53|491.93|1228
1691236800000|2023-08-05 12:00:00|498.71|492.11|498.2|491.6|498.88|492.28|498|491.4|1141
1691240400000|2023-08-05 13:00:00|498.22|491.62|498.62|492.02|499.22|492.62|498.22|491.62|1004
1691244000000|2023-08-05 14:00:00|498.63|492.03|499.49|492.89|500.08|493.48|498.2|491.6|1859
1691247600000|2023-08-05 15:00:00|499.51|492.91|497.6|491|499.82|493.22|496.34|489.74|1832
1691251200000|2023-08-05 16:00:00|497.57|490.97|497.29|490.69|498.79|492.19|496.3|489.7|1516
1691254800000|2023-08-05 17:00:00|497.31|490.71|498.99|492.39|499.66|493.06|497.3|490.7|1064
1691258400000|2023-08-05 18:00:00|499|492.4|499.99|493.39|500.6|494|498.48|491.88|773
1691262000000|2023-08-05 19:00:00|500|493.4|499.02|492.42|500.17|493.57|498.91|492.31|827
1691265600000|2023-08-05 20:00:00|498.99|492.39|498.77|492.17|499.74|493.14|498.64|492.04|760
1691269200000|2023-08-05 21:00:00|498.78|492.18|500.2|493.6|500.42|493.82|498.72|492.12|475
1691272800000|2023-08-05 22:00:00|500.21|493.61|501.23|494.63|501.28|494.68|499.94|493.34|655
1691276400000|2023-08-05 23:00:00|501.25|494.65|500.82|494.22|501.3|494.7|499.89|493.29|885
1691280000000|2023-08-06 00:00:00|500.84|494.24|501.32|494.72|501.75|495.15|499.95|493.35|1161
1691283600000|2023-08-06 01:00:00|501.33|494.73|499.79|493.19|501.45|494.85|499.58|492.98|858
1691287200000|2023-08-06 02:00:00|499.8|493.2|503.34|496.74|504.46|497.86|499.8|493.2|1441
1691290800000|2023-08-06 03:00:00|503.32|496.72|503.75|497.15|504.01|497.41|502.21|495.61|1019
1691294400000|2023-08-06 04:00:00|503.8|497.2|504.42|497.82|505.29|498.69|503.49|496.89|934
1691298000000|2023-08-06 05:00:00|504.36|497.76|505.33|498.73|505.4|498.8|503.68|497.08|1099
1691301600000|2023-08-06 06:00:00|505.31|498.71|503.88|497.28|505.76|499.16|503.2|496.6|954
1691305200000|2023-08-06 07:00:00|503.85|497.25|503.25|496.65|504.3|497.7|502.75|496.15|1031
1691308800000|2023-08-06 08:00:00|503.28|496.68|504.86|498.26|505.4|498.8|503.27|496.67|786
1691312400000|2023-08-06 09:00:00|504.87|498.27|503.98|497.38|505.16|498.56|503.54|496.94|806
1691316000000|2023-08-06 10:00:00|504|497.4|502.96|496.36|504.1|497.5|502.37|495.77|901
1691319600000|2023-08-06 11:00:00|502.98|496.38|503.72|497.12|504.05|497.45|502.98|496.38|614
1691323200000|2023-08-06 12:00:00|503.71|497.11|502.47|495.87|504.87|498.27|502.47|495.87|1091
1691326800000|2023-08-06 13:00:00|502.46|495.86|502.4|495.8|503.68|497.08|502.1|495.5|1253
1691330400000|2023-08-06 14:00:00|502.42|495.82|500.17|493.57|503.14|496.54|499.34|492.74|1975
1691334000000|2023-08-06 15:00:00|500.18|493.58|500.09|493.49|501.02|494.42|499.25|492.65|1205
1691337600000|2023-08-06 16:00:00|500.08|493.48|502.55|495.95|502.96|496.36|499.25|492.65|1095
1691341200000|2023-08-06 17:00:00|502.56|495.96|502.9|496.3|503.22|496.62|502.16|495.56|1035
1691344800000|2023-08-06 18:00:00|502.88|496.28|503.53|496.93|504.12|497.52|502.86|496.26|887
1691348400000|2023-08-06 19:00:00|503.5|496.9|503.28|496.68|504.26|497.66|503.08|496.48|754
1691352000000|2023-08-06 20:00:00|503.29|496.69|504.88|498.28|505.73|499.13|503.09|496.49|931
1691355600000|2023-08-06 21:00:00|504.93|498.33|504.38|497.78|507.83|501.23|503.95|497.35|707
1691359200000|2023-08-06 22:00:00|504.39|497.79|504.15|497.55|507|500.4|504|497.4|665
1691362800000|2023-08-06 23:00:00|504.2|497.6|503.94|497.34|504.65|498.05|502.8|496.2|471
1691366400000|2023-08-07 00:00:00|504.04|497.44|503.5|496.9|505.3|498.7|503.2|496.6|181
1691380800000|2023-08-07 04:00:00|505.85|499.25|506.25|499.65|506.72|500.12|505.25|498.65|380
1691384400000|2023-08-07 05:00:00|506.3|499.7|504.7|498.1|506.35|499.75|504.67|498.07|341
1691388000000|2023-08-07 06:00:00|504.65|498.05|501.39|494.79|504.74|498.14|500.9|494.3|687
1691391600000|2023-08-07 07:00:00|501.69|495.09|504.25|497.65|504.3|497.7|501.69|495.09|294
1691395200000|2023-08-07 08:00:00|504.15|497.55|502.35|495.75|504.15|497.55|501.9|495.3|453
1691398800000|2023-08-07 09:00:00|502.29|495.69|503.6|497|504.8|498.2|502.29|495.69|303
1691402400000|2023-08-07 10:00:00|503.51|496.91|504.4|497.8|504.66|498.06|502.49|495.89|246
1691406000000|2023-08-07 11:00:00|504.35|497.75|504.78|498.18|504.88|498.28|504.1|497.5|126
1691409600000|2023-08-07 12:00:00|504.73|498.13|503.4|496.8|504.8|498.2|502.35|495.75|837
1691413200000|2023-08-07 13:00:00|503.37|496.77|501.3|494.7|503.75|497.15|501.3|494.7|955
1691416800000|2023-08-07 14:00:00|501.25|494.65|499.41|492.81|501.63|495.03|498.62|492.02|1273
1691420400000|2023-08-07 15:00:00|499.42|492.82|496.43|489.83|499.57|492.97|495.12|488.52|2411
1691424000000|2023-08-07 16:00:00|496.37|489.77|493.9|487.3|496.8|490.2|486.81|480.21|2702
1691427600000|2023-08-07 17:00:00|493.89|487.29|495.88|489.28|496.1|489.5|493.4|486.8|694
1691431200000|2023-08-07 18:00:00|495.9|489.3|496.95|490.35|499.92|493.32|495.44|488.84|968
1691434800000|2023-08-07 19:00:00|497.06|490.46|498.64|492.04|498.74|492.14|496.25|489.65|542
1691438400000|2023-08-07 20:00:00|498.65|492.05|499|492.4|499.2|492.6|498.05|491.45|452
1691442000000|2023-08-07 21:00:00|499.01|492.41|499.05|492.45|501.32|494.72|498.67|492.07|1332
1691445600000|2023-08-07 22:00:00|499.15|492.55|499.75|493.15|500.2|493.6|498.85|492.25|251
1691449200000|2023-08-07 23:00:00|499.74|493.14|500.35|493.75|500.45|493.85|498.85|492.25|204
1691452800000|2023-08-08 00:00:00|500.25|493.65|500.45|493.85|500.5|493.9|498.44|491.84|347
1691456400000|2023-08-08 01:00:00|500.5|493.9|497.35|490.75|500.5|493.9|497.05|490.45|277
1691460000000|2023-08-08 02:00:00|497.3|490.7|498.25|491.65|498.95|492.35|496.75|490.15|98
1691463600000|2023-08-08 03:00:00|498.35|491.75|498.75|492.15|499.05|492.45|497.95|491.35|90
1691467200000|2023-08-08 04:00:00|498.85|492.25|500.35|493.75|500.45|493.85|497.95|491.35|161
1691470800000|2023-08-08 05:00:00|500.45|493.85|501.4|494.8|502.05|495.45|500.05|493.45|191
1691474400000|2023-08-08 06:00:00|501.45|494.85|501.05|494.45|502.25|495.65|501.05|494.45|198
1691478000000|2023-08-08 07:00:00|501.04|494.44|500.05|493.45|501.3|494.7|500|493.4|215
1691481600000|2023-08-08 08:00:00|499.95|493.35|500.55|493.95|500.85|494.25|499.61|493.01|327
1691485200000|2023-08-08 09:00:00|500.71|494.11|501.25|494.65|501.8|495.2|500.4|493.8|126
1691488800000|2023-08-08 10:00:00|501.15|494.55|502.95|496.35|502.95|496.35|501.02|494.42|153
1691492400000|2023-08-08 11:00:00|503|496.4|504.85|498.25|504.85|498.25|501.65|495.05|230
1691496000000|2023-08-08 12:00:00|504.95|498.35|506.85|500.25|507.05|500.45|503.75|497.15|333
1691499600000|2023-08-08 13:00:00|506.95|500.35|503.75|497.15|507.75|501.15|503.75|497.15|925
1691503200000|2023-08-08 14:00:00|503.8|497.2|504.35|497.75|505.8|499.2|503.74|497.14|535
1691506800000|2023-08-08 15:00:00|504.4|497.8|506.31|499.71|507.55|500.95|504.4|497.8|323
1691510400000|2023-08-08 16:00:00|506.32|499.72|509.85|503.25|511.24|504.64|505.85|499.25|616
1691514000000|2023-08-08 17:00:00|509.9|503.3|510.05|503.45|510.85|504.25|507.94|501.34|615
1691517600000|2023-08-08 18:00:00|510.1|503.5|508.75|502.15|512.85|506.25|508.15|501.55|695
1691521200000|2023-08-08 19:00:00|508.8|502.2|508.15|501.55|510.35|503.75|507.95|501.35|294
1691524800000|2023-08-08 20:00:00|508.2|501.6|509.69|503.09|510.4|503.8|507.85|501.25|176
1691528400000|2023-08-08 21:00:00|509.73|503.13|510.45|503.85|513.2|506.6|509.01|502.41|2551
1691532000000|2023-08-08 22:00:00|510.5|503.9|508.6|502|510.95|504.35|508.25|501.65|347
1691535600000|2023-08-08 23:00:00|508.65|502.05|509.25|502.65|510.35|503.75|508.65|502.05|271
1691539200000|2023-08-09 00:00:00|509.35|502.75|508.7|502.1|510.45|503.85|508.65|502.05|141
1691542800000|2023-08-09 01:00:00|508.55|501.95|509.75|503.15|511.15|504.55|508.15|501.55|137
1691546400000|2023-08-09 02:00:00|509.85|503.25|507.25|500.65|510.15|503.55|506.15|499.55|224
1691550000000|2023-08-09 03:00:00|507.15|500.55|507.55|500.95|507.85|501.25|507.05|500.45|82
1691553600000|2023-08-09 04:00:00|507.52|500.92|508.45|501.85|508.5|501.9|507.35|500.75|76
1691557200000|2023-08-09 05:00:00|508.5|501.9|507.85|501.25|508.55|501.95|507.35|500.75|82
1691560800000|2023-08-09 06:00:00|507.95|501.35|506.95|500.35|507.95|501.35|506.15|499.55|121
1691564400000|2023-08-09 07:00:00|507|500.4|507.95|501.35|508.25|501.65|506.95|500.35|90
1691568000000|2023-08-09 08:00:00|508.05|501.45|508.45|501.85|508.65|502.05|507.35|500.75|62
1691571600000|2023-08-09 09:00:00|508.55|501.95|508.05|501.45|508.95|502.35|507.85|501.25|141
1691575200000|2023-08-09 10:00:00|508.15|501.55|509.55|502.95|509.75|503.15|507.85|501.25|239
1691578800000|2023-08-09 11:00:00|509.65|503.05|509.25|502.65|510.15|503.55|508.15|501.55|144
1691582400000|2023-08-09 12:00:00|509.05|502.45|513.25|506.65|513.4|506.8|508.35|501.75|365
1691586000000|2023-08-09 13:00:00|513.3|506.7|510.85|504.25|513.95|507.35|510.55|503.95|405
1691589600000|2023-08-09 14:00:00|510.65|504.05|508.45|501.85|512.35|505.75|508.45|501.85|596
1691593200000|2023-08-09 15:00:00|508.3|501.7|508.45|501.85|509.15|502.55|507.15|500.55|517
1691596800000|2023-08-09 16:00:00|508.25|501.65|506.95|500.35|509.35|502.75|506.45|499.85|616
1691600400000|2023-08-09 17:00:00|507|500.4|504.75|498.15|507.75|501.15|504.55|497.95|523
1691604000000|2023-08-09 18:00:00|504.65|498.05|505.45|498.85|506.85|500.25|504.55|497.95|154
1691607600000|2023-08-09 19:00:00|505.55|498.95|504.9|498.3|506.45|499.85|504.35|497.75|186
1691611200000|2023-08-09 20:00:00|504.85|498.25|506.45|499.85|506.65|500.05|504.45|497.85|156
1691614800000|2023-08-09 21:00:00|506.44|499.84|506.93|500.33|507.06|500.46|503.26|496.66|1201
1691618400000|2023-08-09 22:00:00|506.85|500.25|508.15|501.55|508.15|501.55|506.15|499.55|219
1691622000000|2023-08-09 23:00:00|508.05|501.45|509.35|502.75|509.45|502.85|507.95|501.35|70
1691625600000|2023-08-10 00:00:00|509.32|502.72|509.05|502.45|509.55|502.95|507.85|501.25|137
1691629200000|2023-08-10 01:00:00|509.25|502.65|509.2|502.6|509.95|503.35|508.25|501.65|93
1691632800000|2023-08-10 02:00:00|509.15|502.55|508.45|501.85|509.75|503.15|508.45|501.85|75
1691636400000|2023-08-10 03:00:00|508.55|501.95|507.85|501.25|508.75|502.15|507.75|501.15|58
1691640000000|2023-08-10 04:00:00|507.9|501.3|506.75|500.15|507.95|501.35|506.75|500.15|86
1691643600000|2023-08-10 05:00:00|506.55|499.95|507.05|500.45|507.25|500.65|505.75|499.15|79
1691647200000|2023-08-10 06:00:00|507.1|500.5|505.15|498.55|507.85|501.25|504.85|498.25|116
1691650800000|2023-08-10 07:00:00|504.95|498.35|504.8|498.2|505.7|499.1|504.45|497.85|112
1691654400000|2023-08-10 08:00:00|504.75|498.15|504.55|497.95|505.15|498.55|504.05|497.45|149
1691658000000|2023-08-10 09:00:00|504.45|497.85|504.75|498.15|504.95|498.35|502.8|496.2|135
1691661600000|2023-08-10 10:00:00|505|498.4|505.45|498.85|505.65|499.05|504.45|497.85|115
1691665200000|2023-08-10 11:00:00|505.5|498.9|503.85|497.25|505.55|498.95|503.55|496.95|92
1691668800000|2023-08-10 12:00:00|504.05|497.45|506.55|499.95|507.45|500.85|503.75|497.15|999
1691672400000|2023-08-10 13:00:00|506.54|499.94|508.25|501.65|508.35|501.75|505.5|498.9|347
1691676000000|2023-08-10 14:00:00|508.35|501.75|504.53|497.93|509.15|502.55|503.75|497.15|967
1691679600000|2023-08-10 15:00:00|504.54|497.94|504.42|497.82|505.05|498.45|503.4|496.8|542
1691683200000|2023-08-10 16:00:00|504.26|497.66|504.23|497.63|505.09|498.49|503.61|497.01|626
1691686800000|2023-08-10 17:00:00|504.24|497.64|502.45|495.85|504.25|497.65|501.3|494.7|812
1691690400000|2023-08-10 18:00:00|502.4|495.8|502.55|495.95|503.55|496.95|501.95|495.35|203
1691694000000|2023-08-10 19:00:00|502.45|495.85|502.49|495.89|502.64|496.04|501.15|494.55|242
1691697600000|2023-08-10 20:00:00|502.5|495.9|502.18|495.58|503.2|496.6|501.71|495.11|341
1691701200000|2023-08-10 21:00:00|502.19|495.59|503.04|496.44|503.24|496.64|501.92|495.32|1484
1691704800000|2023-08-10 22:00:00|503|496.4|502.9|496.3|503.94|497.34|502.65|496.05|336
1691708400000|2023-08-10 23:00:00|503.08|496.48|503.9|497.3|503.94|497.34|502.6|496|231
1691712000000|2023-08-11 00:00:00|503.87|497.27|505.07|498.47|505.25|498.65|503.39|496.79|347
1691715600000|2023-08-11 01:00:00|505.06|498.46|504.7|498.1|505.06|498.46|504|497.4|545
1691719200000|2023-08-11 02:00:00|504.71|498.11|502.4|495.8|505.25|498.65|501.95|495.35|300
1691722800000|2023-08-11 03:00:00|502.38|495.78|502.91|496.31|503.15|496.55|501.9|495.3|334
1691726400000|2023-08-11 04:00:00|502.9|496.3|503.15|496.55|503.53|496.93|502.7|496.1|275
1691730000000|2023-08-11 05:00:00|503.25|496.65|504.3|497.7|504.3|497.7|502.6|496|174
1691733600000|2023-08-11 06:00:00|504.25|497.65|504.7|498.1|504.81|498.21|503.71|497.11|210
1691737200000|2023-08-11 07:00:00|504.67|498.07|503.5|496.9|504.67|498.07|503.4|496.8|294
1691740800000|2023-08-11 08:00:00|503.49|496.89|503.41|496.81|503.75|497.15|503.1|496.5|116
1691744400000|2023-08-11 09:00:00|503.46|496.86|502.71|496.11|503.91|497.31|502.71|496.11|174
1691748000000|2023-08-11 10:00:00|502.7|496.1|503.3|496.7|503.4|496.8|502.4|495.8|102
1691751600000|2023-08-11 11:00:00|503.25|496.65|504.09|497.49|504.39|497.79|503.1|496.5|64
1691755200000|2023-08-11 12:00:00|504.1|497.5|502.8|496.2|504.7|498.1|502.6|496|247
1691758800000|2023-08-11 13:00:00|502.79|496.19|503.4|496.8|503.43|496.83|502.29|495.69|210
1691762400000|2023-08-11 14:00:00|503.43|496.83|504.06|497.46|504.8|498.2|503.3|496.7|616
1691766000000|2023-08-11 15:00:00|504.11|497.51|500.57|493.97|504.62|498.02|500.12|493.52|602
1691769600000|2023-08-11 16:00:00|500.6|494|500.79|494.19|501.89|495.29|498.95|492.35|552
1691773200000|2023-08-11 17:00:00|500.8|494.2|501.05|494.45|501.62|495.02|500.24|493.64|250
1691776800000|2023-08-11 18:00:00|501|494.4|502|495.4|502.3|495.7|500.8|494.2|82
1691780400000|2023-08-11 19:00:00|501.99|495.39|502.7|496.1|502.7|496.1|501.59|494.99|102
1691784000000|2023-08-11 20:00:00|502.75|496.15|503.42|496.82|503.47|496.87|502.57|495.97|312
1691823600000|2023-08-12 07:00:00|504.11|497.51|504.31|497.71|504.52|497.92|504.1|497.5|385
1691827200000|2023-08-12 08:00:00|504.32|497.72|504.2|497.6|504.64|498.04|503.86|497.26|354
1691830800000|2023-08-12 09:00:00|504.23|497.63|505.57|498.97|505.57|498.97|504.2|497.6|237
1691834400000|2023-08-12 10:00:00|505.64|499.04|506.75|500.15|506.85|500.25|505.6|499|363
1691838000000|2023-08-12 11:00:00|506.73|500.13|506.1|499.5|506.73|500.13|505.35|498.75|340
1691841600000|2023-08-12 12:00:00|506.13|499.53|506.46|499.86|506.72|500.12|505.45|498.85|646
1691845200000|2023-08-12 13:00:00|506.48|499.88|505.36|498.76|506.86|500.26|505.3|498.7|439
1691848800000|2023-08-12 14:00:00|505.37|498.77|506.27|499.67|506.48|499.88|505.28|498.68|507
1691852400000|2023-08-12 15:00:00|506.28|499.68|506.35|499.75|506.85|500.25|505.9|499.3|299
1691856000000|2023-08-12 16:00:00|506.36|499.76|507.25|500.65|507.39|500.79|506.21|499.61|334
1691859600000|2023-08-12 17:00:00|507.26|500.66|505.58|498.98|507.26|500.66|505.56|498.96|326
1691863200000|2023-08-12 18:00:00|505.57|498.97|506.37|499.77|506.73|500.13|505.1|498.5|465
1691866800000|2023-08-12 19:00:00|506.35|499.75|506.16|499.56|506.56|499.96|505.85|499.25|304
1691870400000|2023-08-12 20:00:00|506.15|499.55|505.9|499.3|506.84|500.24|505.85|499.25|211
1691874000000|2023-08-12 21:00:00|505.88|499.28|506.05|499.45|506.11|499.51|505.55|498.95|462
1691877600000|2023-08-12 22:00:00|505.98|499.38|507.3|500.7|507.66|501.06|505.98|499.38|498
1691881200000|2023-08-12 23:00:00|507.32|500.72|507.26|500.66|507.55|500.95|506.46|499.86|594
1691884800000|2023-08-13 00:00:00|507.28|500.68|507.52|500.92|507.66|501.06|506.2|499.6|903
1691888400000|2023-08-13 01:00:00|507.55|500.95|506.93|500.33|507.62|501.02|506.3|499.7|539
1691892000000|2023-08-13 02:00:00|506.94|500.34|506.64|500.04|507.12|500.52|506.55|499.95|345
1691895600000|2023-08-13 03:00:00|506.61|500.01|506.86|500.26|506.93|500.33|506.26|499.66|865
1691899200000|2023-08-13 04:00:00|506.87|500.27|507.32|500.72|507.65|501.05|506.6|500|563
1691902800000|2023-08-13 05:00:00|507.33|500.73|506.42|499.82|507.34|500.74|506.23|499.63|432
1691906400000|2023-08-13 06:00:00|506.41|499.81|505.92|499.32|506.44|499.84|505.15|498.55|608
1691910000000|2023-08-13 07:00:00|505.87|499.27|506.95|500.35|507.45|500.85|505.85|499.25|431
1691913600000|2023-08-13 08:00:00|506.94|500.34|507.26|500.66|507.41|500.81|506.84|500.24|300
1691917200000|2023-08-13 09:00:00|507.2|500.6|507.03|500.43|507.26|500.66|506.8|500.2|212
1691920800000|2023-08-13 10:00:00|507.04|500.44|506.96|500.36|507.35|500.75|506.9|500.3|381
1691924400000|2023-08-13 11:00:00|506.9|500.3|506.76|500.16|506.98|500.38|506.15|499.55|540
1691928000000|2023-08-13 12:00:00|506.77|500.17|506.54|499.94|506.91|500.31|506.1|499.5|476
1691931600000|2023-08-13 13:00:00|506.52|499.92|505.53|498.93|506.52|499.92|505.53|498.93|301
1691935200000|2023-08-13 14:00:00|505.55|498.95|505.45|498.85|506.36|499.76|505.43|498.83|317
1691938800000|2023-08-13 15:00:00|505.44|498.84|504.85|498.25|506.07|499.47|504.67|498.07|551
1691942400000|2023-08-13 16:00:00|504.8|498.2|503.38|496.78|505.13|498.53|503.35|496.75|693
1691946000000|2023-08-13 17:00:00|503.4|496.8|504.56|497.96|505.24|498.64|503.38|496.78|646
1691949600000|2023-08-13 18:00:00|504.6|498|506.44|499.84|506.74|500.14|504.55|497.95|397
1691953200000|2023-08-13 19:00:00|506.46|499.86|507.35|500.75|507.55|500.95|506.45|499.85|562
1691956800000|2023-08-13 20:00:00|507.4|500.8|506.87|500.27|507.72|501.12|506.56|499.96|436
1691960400000|2023-08-13 21:00:00|506.8|500.2|506.22|499.62|506.87|500.27|505.35|498.75|430
1691964000000|2023-08-13 22:00:00|506.16|499.56|501.33|494.73|506.22|499.62|500.35|493.75|819
1691967600000|2023-08-13 23:00:00|501.28|494.68|502.05|495.45|503|496.4|500.55|493.95|321
1691971200000|2023-08-14 00:00:00|502|495.4|502.11|495.51|502.6|496|500.94|494.34|371
1691974800000|2023-08-14 01:00:00|502.07|495.47|502.71|496.11|503.05|496.45|501.79|495.19|332
1691978400000|2023-08-14 02:00:00|502.7|496.1|502.9|496.3|503.4|496.8|498.6|492|564
1691982000000|2023-08-14 03:00:00|502.85|496.25|503.94|497.34|504.25|497.65|502.8|496.2|156
1691985600000|2023-08-14 04:00:00|503.99|497.39|504.35|497.75|504.7|498.1|503.3|496.7|178
1691989200000|2023-08-14 05:00:00|504.3|497.7|505.1|498.5|505.35|498.75|504.3|497.7|68
1691992800000|2023-08-14 06:00:00|505.15|498.55|504|497.4|505.4|498.8|504|497.4|66
1691996400000|2023-08-14 07:00:00|503.95|497.35|503.9|497.3|504|497.4|503.4|496.8|65
1692000000000|2023-08-14 08:00:00|503.95|497.35|504.21|497.61|504.9|498.3|503.79|497.19|168
1692003600000|2023-08-14 09:00:00|504.15|497.55|503.62|497.02|504.15|497.55|502.3|495.7|122
1692007200000|2023-08-14 10:00:00|503.67|497.07|504.05|497.45|504.05|497.45|502.88|496.28|60
1692010800000|2023-08-14 11:00:00|503.98|497.38|502.8|496.2|504.05|497.45|502.2|495.6|206
1692014400000|2023-08-14 12:00:00|502.77|496.17|502.34|495.74|502.77|496.17|501.2|494.6|352
1692018000000|2023-08-14 13:00:00|502.32|495.72|502.3|495.7|502.51|495.91|501.42|494.82|355
1692021600000|2023-08-14 14:00:00|502.28|495.68|505.61|499.01|506.45|499.85|502.28|495.68|609
1692025200000|2023-08-14 15:00:00|505.66|499.06|507.49|500.89|508.8|502.2|504.9|498.3|884
1692028800000|2023-08-14 16:00:00|507.57|500.97|507.12|500.52|508.41|501.81|507|500.4|500
1692032400000|2023-08-14 17:00:00|507.13|500.53|504.13|497.53|507.65|501.05|503.8|497.2|487
1692036000000|2023-08-14 18:00:00|504.11|497.51|501.8|495.2|504.11|497.51|500.45|493.85|657
1692039600000|2023-08-14 19:00:00|501.35|494.75|500.9|494.3|502.1|495.5|500.7|494.1|210
1692043200000|2023-08-14 20:00:00|500.85|494.25|502.37|495.77|502.68|496.08|500.53|493.93|1063
1692046800000|2023-08-14 21:00:00|502.38|495.78|502.79|496.19|503.18|496.58|501.78|495.18|827
1692050400000|2023-08-14 22:00:00|502.8|496.2|502.65|496.05|503.32|496.72|502.53|495.93|127
1692054000000|2023-08-14 23:00:00|502.63|496.03|502.23|495.63|503.1|496.5|502.2|495.6|64
1692057600000|2023-08-15 00:00:00|502.2|495.6|502.5|495.9|503|496.4|501.79|495.19|158
1692061200000|2023-08-15 01:00:00|502.51|495.91|501.9|495.3|502.95|496.35|501.2|494.6|126
1692064800000|2023-08-15 02:00:00|501.85|495.25|501.4|494.8|502.4|495.8|501.28|494.68|104
1692068400000|2023-08-15 03:00:00|501.38|494.78|500.8|494.2|501.5|494.9|500.3|493.7|112
1692072000000|2023-08-15 04:00:00|500.75|494.15|500.4|493.8|500.81|494.21|499.95|493.35|85
1692075600000|2023-08-15 05:00:00|500.39|493.79|498.9|492.3|500.4|493.8|498.7|492.1|143
1692079200000|2023-08-15 06:00:00|498.85|492.25|499.92|493.32|499.92|493.32|498.75|492.15|128
1692082800000|2023-08-15 07:00:00|499.97|493.37|500.03|493.43|500.2|493.6|498.2|491.6|240
1692086400000|2023-08-15 08:00:00|500|493.4|501.19|494.59|501.4|494.8|499.96|493.36|272
1692090000000|2023-08-15 09:00:00|501.09|494.49|501.6|495|501.6|495|501|494.4|52
1692093600000|2023-08-15 10:00:00|501.55|494.95|501.35|494.75|501.55|494.95|500.65|494.05|120
1692097200000|2023-08-15 11:00:00|501.25|494.65|499.4|492.8|501.25|494.65|499.4|492.8|223
1692100800000|2023-08-15 12:00:00|499.36|492.76|499.92|493.32|500.3|493.7|499|492.4|184
1692104400000|2023-08-15 13:00:00|499.87|493.27|499.74|493.14|500.71|494.11|499.71|493.11|694
1692108000000|2023-08-15 14:00:00|499.7|493.1|499.98|493.38|500.5|493.9|497.55|490.95|544
1692111600000|2023-08-15 15:00:00|500.02|493.42|498.42|491.82|500.53|493.93|498.4|491.8|626
1692115200000|2023-08-15 16:00:00|498.47|491.87|498|491.4|498.92|492.32|497.5|490.9|295
1692118800000|2023-08-15 17:00:00|497.8|491.2|497.75|491.15|498.33|491.73|497.7|491.1|108
1692122400000|2023-08-15 18:00:00|497.7|491.1|496.8|490.2|497.7|491.1|496|489.4|283
1692126000000|2023-08-15 19:00:00|496.75|490.15|481.23|474.63|496.75|490.15|465.9|459.3|3764
1692129600000|2023-08-15 20:00:00|481.21|474.61|482.35|475.75|484|477.4|479.81|473.21|1037
1692133200000|2023-08-15 21:00:00|482.42|475.82|485.47|478.87|486.1|479.5|482.19|475.59|1880
1692136800000|2023-08-15 22:00:00|485.48|478.88|484.02|477.42|485.8|479.2|483.12|476.52|484
1692140400000|2023-08-15 23:00:00|484.01|477.41|484.95|478.35|485.43|478.83|483.48|476.88|356
1692144000000|2023-08-16 00:00:00|485.03|478.43|485.1|478.5|486.4|479.8|484.9|478.3|340
1692147600000|2023-08-16 01:00:00|485.06|478.46|485.28|478.68|485.38|478.78|483.98|477.38|721
1692151200000|2023-08-16 02:00:00|485.23|478.63|487|480.4|487.35|480.75|485.23|478.63|444
1692154800000|2023-08-16 03:00:00|486.96|480.36|485.95|479.35|486.97|480.37|485.4|478.8|262
1692158400000|2023-08-16 04:00:00|486.15|479.55|484.8|478.2|487.07|480.47|484.65|478.05|354
1692162000000|2023-08-16 05:00:00|484.75|478.15|482.67|476.07|484.75|478.15|482.62|476.02|416
1692165600000|2023-08-16 06:00:00|482.68|476.08|482.6|476|483.09|476.49|481.41|474.81|457
1692169200000|2023-08-16 07:00:00|482.4|475.8|482.09|475.49|483.1|476.5|482.02|475.42|313
1692172800000|2023-08-16 08:00:00|482.07|475.47|481.78|475.18|482.29|475.69|480.28|473.68|397
1692176400000|2023-08-16 09:00:00|481.72|475.12|480.48|473.88|482.29|475.69|480.09|473.49|550
1692180000000|2023-08-16 10:00:00|480.6|474|481.43|474.83|482.36|475.76|479.99|473.39|1026
1692183600000|2023-08-16 11:00:00|481.48|474.88|481.04|474.44|481.72|475.12|480.2|473.6|415
1692187200000|2023-08-16 12:00:00|480.99|474.39|478.2|471.6|480.99|474.39|474.55|467.95|1625
1692190800000|2023-08-16 13:00:00|478.05|471.45|474.69|468.09|479.95|473.35|474.33|467.73|1172
1692194400000|2023-08-16 14:00:00|474.64|468.04|477.8|471.2|478.69|472.09|474.3|467.7|690
1692198000000|2023-08-16 15:00:00|477.85|471.25|475.42|468.82|478.25|471.65|474.75|468.15|783
1692201600000|2023-08-16 16:00:00|475.4|468.8|476.13|469.53|476.88|470.28|473.2|466.6|1743
1692205200000|2023-08-16 17:00:00|476.15|469.55|476.9|470.3|477.03|470.43|474.08|467.48|767
1692208800000|2023-08-16 18:00:00|476.85|470.25|476.95|470.35|479.15|472.55|476|469.4|930
1692212400000|2023-08-16 19:00:00|476.92|470.32|473.95|467.35|476.92|470.32|473.95|467.35|378
1692216000000|2023-08-16 20:00:00|473.9|467.3|466.9|460.3|474.8|468.2|460.82|454.22|3005
1692219600000|2023-08-16 21:00:00|466.89|460.29|465.33|458.73|466.91|460.31|456.44|449.84|5163
1692223200000|2023-08-16 22:00:00|465.43|458.83|469.52|462.92|469.73|463.13|465.38|458.78|908
1692226800000|2023-08-16 23:00:00|469.45|462.85|470.6|464|470.7|464.1|467.4|460.8|812
1692230400000|2023-08-17 00:00:00|470.59|463.99|469.65|463.05|470.6|464|461.75|455.15|2026
1692234000000|2023-08-17 01:00:00|469.7|463.1|471.33|464.73|472.05|465.45|469.2|462.6|760
1692237600000|2023-08-17 02:00:00|471.41|464.81|473.9|467.3|473.9|467.3|471.14|464.54|415
1692241200000|2023-08-17 03:00:00|473.92|467.32|474.74|468.14|475.7|469.1|473.9|467.3|476
1692244800000|2023-08-17 04:00:00|474.8|468.2|477.9|471.3|484.85|478.25|474.65|468.05|1651
1692248400000|2023-08-17 05:00:00|477.85|471.25|484.2|477.6|484.2|477.6|477.31|470.71|440
1692252000000|2023-08-17 06:00:00|484.25|477.65|478.15|471.55|484.3|477.7|478|471.4|592
1692255600000|2023-08-17 07:00:00|478.2|471.6|479.1|472.5|479.1|472.5|477.1|470.5|231
1692259200000|2023-08-17 08:00:00|479.13|472.53|477.93|471.33|479.14|472.54|477.92|471.32|324
1692262800000|2023-08-17 09:00:00|477.94|471.34|482.03|475.43|482.03|475.43|477.25|470.65|476
1692266400000|2023-08-17 10:00:00|482.02|475.42|481.27|474.67|483.15|476.55|479.5|472.9|876
1692270000000|2023-08-17 11:00:00|481.23|474.63|479.7|473.1|482.22|475.62|479.69|473.09|496
1692273600000|2023-08-17 12:00:00|479.75|473.15|481.24|474.64|483.08|476.48|479.75|473.15|838
1692277200000|2023-08-17 13:00:00|481.23|474.63|480.05|473.45|483.05|476.45|479.53|472.93|1341
1692280800000|2023-08-17 14:00:00|480.1|473.5|477|470.4|480.5|473.9|476.37|469.77|1796
1692284400000|2023-08-17 15:00:00|477.02|470.42|470.5|463.9|478.9|472.3|468.44|461.84|3321
1692288000000|2023-08-17 16:00:00|470.55|463.95|473|466.4|474.56|467.96|466.45|459.85|2868
1692291600000|2023-08-17 17:00:00|473.04|466.44|474.55|467.95|476.65|470.05|472.6|466|897
1692295200000|2023-08-17 18:00:00|474.53|467.93|472.75|466.15|475.25|468.65|471.95|465.35|693
1692298800000|2023-08-17 19:00:00|472.85|466.25|473.53|466.93|474.74|468.14|472.55|465.95|535
1692302400000|2023-08-17 20:00:00|473.65|467.05|469.28|462.68|473.85|467.25|465.95|459.35|1252
1692306000000|2023-08-17 21:00:00|469.29|462.69|436.15|429.55|469.83|463.23|427.75|421.15|7943
1692309600000|2023-08-17 22:00:00|436.1|429.5|451.22|444.62|452.9|446.3|435.1|428.5|6833
1692313200000|2023-08-17 23:00:00|451.15|444.55|446.25|439.65|453.9|447.3|445.64|439.04|4461
1692316800000|2023-08-18 00:00:00|446.2|439.6|449.98|443.38|450.95|444.35|445.64|439.04|3283
1692320400000|2023-08-18 01:00:00|449.92|443.32|442.6|436|450.42|443.82|442.54|435.94|1614
1692324000000|2023-08-18 02:00:00|442.65|436.05|441.65|435.05|446.45|439.85|441.25|434.65|1558
1692327600000|2023-08-18 03:00:00|441.7|435.1|443.65|437.05|445.25|438.65|441.5|434.9|1508
1692331200000|2023-08-18 04:00:00|443.7|437.1|441.9|435.3|444.83|438.23|439.78|433.18|1610
1692334800000|2023-08-18 05:00:00|441.92|435.32|447.15|440.55|447.15|440.55|441.65|435.05|1115
1692338400000|2023-08-18 06:00:00|447.24|440.64|454.05|447.45|454.73|448.13|447.24|440.64|1115
1692342000000|2023-08-18 07:00:00|454|447.4|453.65|447.05|454.6|448|452.55|445.95|1272
1692345600000|2023-08-18 08:00:00|453.7|447.1|453.8|447.2|455.03|448.43|451.21|444.61|1699
1692349200000|2023-08-18 09:00:00|453.79|447.19|451.85|445.25|454.85|448.25|451.55|444.95|927
1692352800000|2023-08-18 10:00:00|451.92|445.32|452.6|446|453.84|447.24|451.85|445.25|313
1692356400000|2023-08-18 11:00:00|452.65|446.05|454.05|447.45|455.41|448.81|451.45|444.85|626
1692360000000|2023-08-18 12:00:00|454|447.4|454.95|448.35|455.14|448.54|452.55|445.95|442
1692363600000|2023-08-18 13:00:00|454.85|448.25|453.6|447|455.95|449.35|453.45|446.85|746
1692367200000|2023-08-18 14:00:00|453.55|446.95|453.55|446.95|456.55|449.95|452.2|445.6|1233
1692370800000|2023-08-18 15:00:00|453.6|447|453.8|447.2|459.25|452.65|453.1|446.5|1621
1692374400000|2023-08-18 16:00:00|453.85|447.25|454.33|447.73|456.5|449.9|451.7|445.1|1643
1692378000000|2023-08-18 17:00:00|454.3|447.7|455.95|449.35|458.68|452.08|448.25|441.65|2875
1692381600000|2023-08-18 18:00:00|456.05|449.45|456.15|449.55|458.65|452.05|454.25|447.65|1108
1692385200000|2023-08-18 19:00:00|456.13|449.53|453.95|447.35|456.35|449.75|453.15|446.55|569
1692388800000|2023-08-18 20:00:00|454.05|447.45|455.45|448.85|457.36|450.76|453.85|447.25|1414
1692428400000|2023-08-19 07:00:00|450.27|443.67|451.54|444.94|451.56|444.96|448.94|442.34|1077
1692432000000|2023-08-19 08:00:00|451.55|444.95|451.25|444.65|452.83|446.23|450.76|444.16|1398
1692435600000|2023-08-19 09:00:00|451.24|444.64|452.1|445.5|452.35|445.75|450.65|444.05|993
1692439200000|2023-08-19 10:00:00|452.14|445.54|452.66|446.06|452.77|446.17|451.85|445.25|530
1692442800000|2023-08-19 11:00:00|452.65|446.05|451.28|444.68|452.8|446.2|451.2|444.6|751
1692446400000|2023-08-19 12:00:00|451.27|444.67|452.27|445.67|452.45|445.85|450.62|444.02|1075
1692450000000|2023-08-19 13:00:00|452.26|445.66|452.06|445.46|453.67|447.07|451.83|445.23|702
1692453600000|2023-08-19 14:00:00|452.07|445.47|452.65|446.05|453.73|447.13|451.67|445.07|1198
1692457200000|2023-08-19 15:00:00|452.67|446.07|456.53|449.93|456.53|449.93|452.5|445.9|2491
1692460800000|2023-08-19 16:00:00|456.47|449.87|458.46|451.86|458.61|452.01|454.03|447.43|2503
1692464400000|2023-08-19 17:00:00|458.48|451.88|456.27|449.67|458.57|451.97|455.07|448.47|1973
1692468000000|2023-08-19 18:00:00|456.28|449.68|456.44|449.84|457.26|450.66|455.45|448.85|1194
1692471600000|2023-08-19 19:00:00|456.46|449.86|456.76|450.16|457.76|451.16|456.14|449.54|963
1692475200000|2023-08-19 20:00:00|456.81|450.21|455.56|448.96|457.65|451.05|454.86|448.26|2242
1692478800000|2023-08-19 21:00:00|455.61|449.01|455.06|448.46|455.96|449.36|454.26|447.66|1369
1692482400000|2023-08-19 22:00:00|455.01|448.41|454.01|447.41|455.32|448.72|453.4|446.8|846
1692486000000|2023-08-19 23:00:00|453.96|447.36|455.05|448.45|455.63|449.03|453.75|447.15|520
1692489600000|2023-08-20 00:00:00|455.08|448.48|455.66|449.06|456.06|449.46|453.98|447.38|1153
1692493200000|2023-08-20 01:00:00|455.7|449.1|452.67|446.07|456.03|449.43|452.52|445.92|1313
1692496800000|2023-08-20 02:00:00|452.63|446.03|452.96|446.36|453.96|447.36|452.2|445.6|695
1692500400000|2023-08-20 03:00:00|452.95|446.35|452.94|446.34|453.73|447.13|452.65|446.05|448
1692504000000|2023-08-20 04:00:00|452.93|446.33|452.17|445.57|453.25|446.65|451.85|445.25|420
1692507600000|2023-08-20 05:00:00|452.1|445.5|450.77|444.17|452.25|445.65|450.58|443.98|1224
1692511200000|2023-08-20 06:00:00|450.76|444.16|450.75|444.15|451.22|444.62|450.01|443.41|1153
1692514800000|2023-08-20 07:00:00|450.68|444.08|451.7|445.1|451.7|445.1|450.55|443.95|644
1692518400000|2023-08-20 08:00:00|451.72|445.12|453.15|446.55|453.18|446.58|451.33|444.73|803
1692522000000|2023-08-20 09:00:00|453.17|446.57|453.74|447.14|453.84|447.24|452.34|445.74|979
1692525600000|2023-08-20 10:00:00|453.67|447.07|454.95|448.35|455.26|448.66|453.45|446.85|1029
1692529200000|2023-08-20 11:00:00|454.96|448.36|456.27|449.67|456.39|449.79|454.6|448|1082
1692532800000|2023-08-20 12:00:00|456.26|449.66|455.97|449.37|456.35|449.75|455.38|448.78|665
1692536400000|2023-08-20 13:00:00|455.96|449.36|454.87|448.27|456.55|449.95|454.67|448.07|1022
1692540000000|2023-08-20 14:00:00|454.92|448.32|451.27|444.67|455.36|448.76|451.08|444.48|1366
1692543600000|2023-08-20 15:00:00|451.28|444.68|452.48|445.88|453.7|447.1|450.21|443.61|1730
1692547200000|2023-08-20 16:00:00|452.49|445.89|451.27|444.67|452.81|446.21|450.52|443.92|1022
1692550800000|2023-08-20 17:00:00|451.22|444.62|453.38|446.78|454.45|447.85|450.59|443.99|821
1692554400000|2023-08-20 18:00:00|453.41|446.81|453.37|446.77|454.88|448.28|453.25|446.65|722
1692558000000|2023-08-20 19:00:00|453.43|446.83|453.37|446.77|453.69|447.09|452.33|445.73|560
1692561600000|2023-08-20 20:00:00|453.46|446.86|455.86|449.26|456.13|449.53|453.3|446.7|1313
1692565200000|2023-08-20 21:00:00|455.87|449.27|453.9|447.3|456.17|449.57|453.35|446.75|312
1692568800000|2023-08-20 22:00:00|453.85|447.25|455|448.4|455.15|448.55|453.8|447.2|106
1692572400000|2023-08-20 23:00:00|455.05|448.45|455.25|448.65|455.75|449.15|454.85|448.25|138
1692576000000|2023-08-21 00:00:00|455.35|448.75|456.05|449.45|457.15|450.55|453.95|447.35|356
1692579600000|2023-08-21 01:00:00|456.15|449.55|455.05|448.45|457.05|450.45|454.35|447.75|578
1692583200000|2023-08-21 02:00:00|455.1|448.5|453.75|447.15|455.15|448.55|452.95|446.35|402
1692586800000|2023-08-21 03:00:00|453.85|447.25|452.85|446.25|454.45|447.85|452.45|445.85|120
1692590400000|2023-08-21 04:00:00|452.75|446.15|451.4|444.8|452.75|446.15|451.35|444.75|103
1692594000000|2023-08-21 05:00:00|451.35|444.75|452.95|446.35|454.74|448.14|451.25|444.65|332
1692597600000|2023-08-21 06:00:00|453|446.4|451.5|444.9|453.65|447.05|451.15|444.55|217
1692601200000|2023-08-21 07:00:00|451.55|444.95|451.95|445.35|452.15|445.55|451.05|444.45|300
1692604800000|2023-08-21 08:00:00|452|445.4|453.65|447.05|453.95|447.35|451.05|444.45|320
1692608400000|2023-08-21 09:00:00|453.6|447|452.65|446.05|453.95|447.35|452.65|446.05|169
1692612000000|2023-08-21 10:00:00|452.55|445.95|450.55|443.95|452.55|445.95|448.85|442.25|778
1692615600000|2023-08-21 11:00:00|450.6|444|453.45|446.85|453.55|446.95|450.35|443.75|308
1692619200000|2023-08-21 12:00:00|453.55|446.95|450.35|443.75|454.2|447.6|449.75|443.15|199
1692622800000|2023-08-21 13:00:00|450.45|443.85|452.15|445.55|452.15|445.55|447.55|440.95|489
1692626400000|2023-08-21 14:00:00|452.25|445.65|449.85|443.25|453.35|446.75|449.05|442.45|466
1692630000000|2023-08-21 15:00:00|449.15|442.55|442.75|436.15|449.25|442.65|439.45|432.85|1762
1692633600000|2023-08-21 16:00:00|442.8|436.2|441.55|434.95|444.35|437.75|441.25|434.65|447
1692637200000|2023-08-21 17:00:00|441.65|435.05|444.65|438.05|444.95|438.35|441.35|434.75|300
1692640800000|2023-08-21 18:00:00|444.7|438.1|445.1|438.5|447.15|440.55|444.55|437.95|167
1692644400000|2023-08-21 19:00:00|445.15|438.55|447.2|440.6|448.45|441.85|445.15|438.55|282
1692648000000|2023-08-21 20:00:00|447.35|440.75|447.46|440.86|448.35|441.75|446.95|440.35|211
1692651600000|2023-08-21 21:00:00|447.47|440.87|449.9|443.3|450.47|443.87|446.66|440.06|840
1692655200000|2023-08-21 22:00:00|449.8|443.2|447.55|440.95|449.8|443.2|447.55|440.95|110
1692658800000|2023-08-21 23:00:00|447.5|440.9|445.95|439.35|448.2|441.6|445.95|439.35|106
1692662400000|2023-08-22 00:00:00|446.05|439.45|447.75|441.15|448.25|441.65|445.75|439.15|175
1692666000000|2023-08-22 01:00:00|447.65|441.05|446.25|439.65|448.05|441.45|446.15|439.55|109
1692669600000|2023-08-22 02:00:00|446.3|439.7|446.45|439.85|446.85|440.25|446.15|439.55|55
1692673200000|2023-08-22 03:00:00|446.55|439.95|446.35|439.75|446.85|440.25|445.35|438.75|88
1692676800000|2023-08-22 04:00:00|446.25|439.65|444.95|438.35|446.25|439.65|444.95|438.35|59
1692680400000|2023-08-22 05:00:00|445.05|438.45|444.75|438.15|445.35|438.75|444.25|437.65|59
1692684000000|2023-08-22 06:00:00|444.8|438.2|445.95|439.35|445.95|439.35|443.95|437.35|221
1692687600000|2023-08-22 07:00:00|446.05|439.45|446.65|440.05|447.25|440.65|445.85|439.25|153
1692691200000|2023-08-22 08:00:00|446.7|440.1|446.05|439.45|447.88|441.28|445.35|438.75|316
1692694800000|2023-08-22 09:00:00|446.03|439.43|444.35|437.75|446.85|440.25|444.35|437.75|202
1692698400000|2023-08-22 10:00:00|444.25|437.65|443.55|436.95|444.65|438.05|443.05|436.45|103
1692702000000|2023-08-22 11:00:00|443.75|437.15|443.25|436.65|443.75|437.15|442.25|435.65|156
1692705600000|2023-08-22 12:00:00|443.14|436.54|444.15|437.55|446.15|439.55|442.95|436.35|160
1692709200000|2023-08-22 13:00:00|444.05|437.45|442.45|435.85|444.55|437.95|441.35|434.75|540
1692712800000|2023-08-22 14:00:00|442.35|435.75|440.75|434.15|444.25|437.65|440.35|433.75|564
1692716400000|2023-08-22 15:00:00|440.85|434.25|440.25|433.65|442.75|436.15|439.4|432.8|489
1692720000000|2023-08-22 16:00:00|440.2|433.6|440.65|434.05|441.4|434.8|436.5|429.9|1523
1692723600000|2023-08-22 17:00:00|440.75|434.15|434.55|427.95|440.85|434.25|433.35|426.75|1153
1692727200000|2023-08-22 18:00:00|434.6|428|437.85|431.25|439.05|432.45|432.1|425.5|850
1692730800000|2023-08-22 19:00:00|437.8|431.2|435.65|429.05|439.35|432.75|435.55|428.95|294
1692734400000|2023-08-22 20:00:00|435.75|429.15|437.8|431.2|438.15|431.55|435.75|429.15|182
1692738000000|2023-08-22 21:00:00|437.76|431.16|435.2|428.6|437.9|431.3|427.85|421.25|2991
1692741600000|2023-08-22 22:00:00|435.21|428.61|440.6|434|440.7|434.1|434.75|428.15|520
1692745200000|2023-08-22 23:00:00|440.55|433.95|445.75|439.15|446.45|439.85|440.5|433.9|1071
1692748800000|2023-08-23 00:00:00|445.8|439.2|445.15|438.55|446.85|440.25|445.05|438.45|838
1692752400000|2023-08-23 01:00:00|445.25|438.65|445.55|438.95|446.45|439.85|443.75|437.15|351
1692756000000|2023-08-23 02:00:00|445.45|438.85|444.53|437.93|446.6|440|444.25|437.65|259
1692759600000|2023-08-23 03:00:00|444.7|438.1|443.05|436.45|445.25|438.65|442.95|436.35|169
1692763200000|2023-08-23 04:00:00|442.95|436.35|443.85|437.25|444.65|438.05|442.75|436.15|115
1692766800000|2023-08-23 05:00:00|443.9|437.3|443.15|436.55|444.05|437.45|441.35|434.75|151
1692770400000|2023-08-23 06:00:00|443.25|436.65|444.75|438.15|447|440.4|443.25|436.65|283
1692774000000|2023-08-23 07:00:00|444.8|438.2|444.65|438.05|446.05|439.45|444.15|437.55|296
1692777600000|2023-08-23 08:00:00|444.55|437.95|444.95|438.35|445.25|438.65|444.35|437.75|147
1692781200000|2023-08-23 09:00:00|445|438.4|445.35|438.75|446.05|439.45|444.55|437.95|94
1692784800000|2023-08-23 10:00:00|445.45|438.85|444.65|438.05|445.75|439.15|444.35|437.75|165
1692788400000|2023-08-23 11:00:00|444.55|437.95|445.15|438.55|445.55|438.95|443.85|437.25|155
1692792000000|2023-08-23 12:00:00|445.14|438.54|442.95|436.35|445.65|439.05|442.95|436.35|321
1692795600000|2023-08-23 13:00:00|442.94|436.34|446.05|439.45|446.95|440.35|442.65|436.05|314
1692799200000|2023-08-23 14:00:00|445.95|439.35|448.55|441.95|449.55|442.95|445.75|439.15|409
1692802800000|2023-08-23 15:00:00|448.65|442.05|449.15|442.55|449.85|443.25|447.45|440.85|342
1692806400000|2023-08-23 16:00:00|449.25|442.65|453.8|447.2|455.25|448.65|448.35|441.75|1030
1692810000000|2023-08-23 17:00:00|453.85|447.25|452.55|445.95|455.65|449.05|452.45|445.85|583
1692813600000|2023-08-23 18:00:00|452.65|446.05|453.45|446.85|453.65|447.05|452.35|445.75|136
1692817200000|2023-08-23 19:00:00|453.3|446.7|454.8|448.2|457|450.4|453.2|446.6|438
1692820800000|2023-08-23 20:00:00|454.75|448.15|452.72|446.12|455.1|448.5|452.71|446.11|427
1692824400000|2023-08-23 21:00:00|452.71|446.11|450.35|443.75|453.8|447.2|449.01|442.41|1507
1692828000000|2023-08-23 22:00:00|450.3|443.7|452.3|445.7|453.65|447.05|450.25|443.65|305
1692831600000|2023-08-23 23:00:00|452.25|445.65|452.25|445.65|453.25|446.65|451.9|445.3|141
1692835200000|2023-08-24 00:00:00|452.3|445.7|453.75|447.15|453.94|447.34|451.95|445.35|232
1692838800000|2023-08-24 01:00:00|453.65|447.05|452.75|446.15|453.65|447.05|452.15|445.55|130
1692842400000|2023-08-24 02:00:00|452.65|446.05|453.55|446.95|454.25|447.65|452.65|446.05|156
1692846000000|2023-08-24 03:00:00|453.65|447.05|454.05|447.45|454.2|447.6|453.05|446.45|103
1692849600000|2023-08-24 04:00:00|454.15|447.55|454.45|447.85|454.75|448.15|453.55|446.95|70
1692853200000|2023-08-24 05:00:00|454.55|447.95|454.05|447.45|454.95|448.35|453.65|447.05|116
1692856800000|2023-08-24 06:00:00|453.95|447.35|453.85|447.25|454.65|448.05|453|446.4|104
1692860400000|2023-08-24 07:00:00|453.95|447.35|453.05|446.45|453.95|447.35|452.65|446.05|101
1692864000000|2023-08-24 08:00:00|453.15|446.55|452.15|445.55|453.65|447.05|451.35|444.75|130
1692867600000|2023-08-24 09:00:00|452.25|445.65|450.65|444.05|452.9|446.3|450.55|443.95|278
1692871200000|2023-08-24 10:00:00|450.85|444.25|451.75|445.15|451.85|445.25|450|443.4|168
1692874800000|2023-08-24 11:00:00|451.65|445.05|450.65|444.05|452.25|445.65|450.65|444.05|115
1692878400000|2023-08-24 12:00:00|450.45|443.85|448.75|442.15|450.55|443.95|448.45|441.85|265
1692882000000|2023-08-24 13:00:00|448.65|442.05|448.35|441.75|449.85|443.25|446.85|440.25|319
1692885600000|2023-08-24 14:00:00|448.45|441.85|444.15|437.55|448.45|441.85|443.45|436.85|758
1692889200000|2023-08-24 15:00:00|444.1|437.5|442.3|435.7|445.35|438.75|441.95|435.35|531
1692892800000|2023-08-24 16:00:00|442.35|435.75|445.25|438.65|446.25|439.65|442.15|435.55|343
1692896400000|2023-08-24 17:00:00|445.35|438.75|444.75|438.15|445.55|438.95|441.23|434.63|547
1692900000000|2023-08-24 18:00:00|444.85|438.25|444.15|437.55|445.65|439.05|443.75|437.15|228
1692903600000|2023-08-24 19:00:00|444.05|437.45|444|437.4|445.85|439.25|443.55|436.95|123
1692907200000|2023-08-24 20:00:00|444.1|437.5|442.21|435.61|444.25|437.65|440|433.4|600
1692910800000|2023-08-24 21:00:00|442.22|435.62|443.95|437.35|444.05|437.45|441.91|435.31|1035
1692914400000|2023-08-24 22:00:00|443.85|437.25|443.95|437.35|444.25|437.65|443.35|436.75|127
1692918000000|2023-08-24 23:00:00|443.75|437.15|445.75|439.15|446.25|439.65|443.25|436.65|205
1692921600000|2023-08-25 00:00:00|445.7|439.1|444.15|437.55|445.7|439.1|443.45|436.85|231
1692925200000|2023-08-25 01:00:00|444.05|437.45|446.25|439.65|446.25|439.65|443.35|436.75|137
1692928800000|2023-08-25 02:00:00|446.35|439.75|445.65|439.05|447.05|440.45|444.85|438.25|207
1692932400000|2023-08-25 03:00:00|445.75|439.15|444.2|437.6|445.75|439.15|440.45|433.85|494
1692936000000|2023-08-25 04:00:00|444.25|437.65|440.3|433.7|444.45|437.85|439.05|432.45|582
1692939600000|2023-08-25 05:00:00|440.25|433.65|443.85|437.25|444.55|437.95|439.65|433.05|224
1692943200000|2023-08-25 06:00:00|443.95|437.35|443.75|437.15|444.55|437.95|442.85|436.25|229
1692946800000|2023-08-25 07:00:00|443.85|437.25|444.15|437.55|444.75|438.15|443.65|437.05|123
1692950400000|2023-08-25 08:00:00|444.05|437.45|446.45|439.85|446.75|440.15|443.95|437.35|203
1692954000000|2023-08-25 09:00:00|446.35|439.75|448.65|442.05|451.25|444.65|446.15|439.55|478
1692957600000|2023-08-25 10:00:00|448.75|442.15|449.15|442.55|450.15|443.55|448.55|441.95|143
1692961200000|2023-08-25 11:00:00|448.95|442.35|448.95|442.35|450.55|443.95|448.55|441.95|115
1692964800000|2023-08-25 12:00:00|449.05|442.45|449.15|442.55|450.05|443.45|448.35|441.75|136
1692968400000|2023-08-25 13:00:00|449.25|442.65|447.95|441.35|451.74|445.14|447.95|441.35|385
1692972000000|2023-08-25 14:00:00|448.05|441.45|446.45|439.85|451.7|445.1|445.75|439.15|2389
1692975600000|2023-08-25 15:00:00|446.4|439.8|449.05|442.45|451.55|444.95|445.05|438.45|707
1692979200000|2023-08-25 16:00:00|448.95|442.35|447.45|440.85|449.85|443.25|446.74|440.14|480
1692982800000|2023-08-25 17:00:00|447.5|440.9|447.25|440.65|449.55|442.95|445.85|439.25|330
1692986400000|2023-08-25 18:00:00|447.22|440.62|451.53|444.93|452.75|446.15|447.05|440.45|355
1692990000000|2023-08-25 19:00:00|451.55|444.95|449.65|443.05|451.69|445.09|448.75|442.15|458
1692993600000|2023-08-25 20:00:00|449.6|443|449.57|442.97|449.96|443.36|448.47|441.87|1122
1693033200000|2023-08-26 07:00:00|454.12|447.52|452.62|446.02|454.23|447.63|452.55|445.95|465
1693036800000|2023-08-26 08:00:00|452.61|446.01|451.82|445.22|453.4|446.8|451.38|444.78|781
1693040400000|2023-08-26 09:00:00|451.81|445.21|452.47|445.87|453.17|446.57|451.2|444.6|427
1693044000000|2023-08-26 10:00:00|452.39|445.79|453.61|447.01|453.62|447.02|452.35|445.75|331
1693047600000|2023-08-26 11:00:00|453.6|447|453.81|447.21|454.29|447.69|453.05|446.45|403
1693051200000|2023-08-26 12:00:00|453.8|447.2|454.35|447.75|454.35|447.75|453.3|446.7|243
1693054800000|2023-08-26 13:00:00|454.36|447.76|454.48|447.88|454.59|447.99|453.8|447.2|321
1693058400000|2023-08-26 14:00:00|454.57|447.97|454.37|447.77|454.68|448.08|453.95|447.35|450
1693062000000|2023-08-26 15:00:00|454.44|447.84|453.47|446.87|454.51|447.91|453.35|446.75|614
1693065600000|2023-08-26 16:00:00|453.4|446.8|453|446.4|453.59|446.99|451.88|445.28|543
1693069200000|2023-08-26 17:00:00|452.98|446.38|452.68|446.08|452.98|446.38|451.82|445.22|744
1693072800000|2023-08-26 18:00:00|452.79|446.19|452.77|446.17|452.91|446.31|451.9|445.3|384
1693076400000|2023-08-26 19:00:00|452.76|446.16|453.05|446.45|453.96|447.36|452.35|445.75|327
1693080000000|2023-08-26 20:00:00|453|446.4|453.67|447.07|454.07|447.47|452.8|446.2|424
1693083600000|2023-08-26 21:00:00|453.7|447.1|454.57|447.97|454.69|448.09|453.53|446.93|919
1693087200000|2023-08-26 22:00:00|454.5|447.9|454.38|447.78|454.67|448.07|454.2|447.6|266
1693090800000|2023-08-26 23:00:00|454.4|447.8|453.98|447.38|454.46|447.86|453.3|446.7|560
1693094400000|2023-08-27 00:00:00|453.9|447.3|454.88|448.28|455.91|449.31|453.7|447.1|915
1693098000000|2023-08-27 01:00:00|454.91|448.31|455.5|448.9|455.52|448.92|454.26|447.66|958
1693101600000|2023-08-27 02:00:00|455.56|448.96|454.69|448.09|455.78|449.18|454.5|447.9|810
1693105200000|2023-08-27 03:00:00|454.65|448.05|455.4|448.8|455.89|449.29|454.55|447.95|522
1693108800000|2023-08-27 04:00:00|455.41|448.81|456|449.4|456.09|449.49|455.15|448.55|621
1693112400000|2023-08-27 05:00:00|455.97|449.37|455.39|448.79|456.37|449.77|454.8|448.2|712
1693116000000|2023-08-27 06:00:00|455.36|448.76|455.47|448.87|455.97|449.37|453.98|447.38|849
1693119600000|2023-08-27 07:00:00|455.48|448.88|455.3|448.7|456.72|450.12|455.05|448.45|671
1693123200000|2023-08-27 08:00:00|455.29|448.69|455.75|449.15|456.3|449.7|454.9|448.3|468
1693126800000|2023-08-27 09:00:00|455.8|449.2|455.68|449.08|456.09|449.49|454.75|448.15|498
1693130400000|2023-08-27 10:00:00|455.69|449.09|455.37|448.77|456.19|449.59|455.37|448.77|329
1693134000000|2023-08-27 11:00:00|455.38|448.78|454.78|448.18|455.47|448.87|454.45|447.85|362
1693137600000|2023-08-27 12:00:00|454.84|448.24|454.47|447.87|454.88|448.28|453.7|447.1|457
1693141200000|2023-08-27 13:00:00|454.46|447.86|455.36|448.76|455.39|448.79|453.86|447.26|862
1693144800000|2023-08-27 14:00:00|455.35|448.75|455.59|448.99|457.6|451|454.92|448.32|1584
1693148400000|2023-08-27 15:00:00|455.65|449.05|453.88|447.28|455.87|449.27|453.15|446.55|956
1693152000000|2023-08-27 16:00:00|453.86|447.26|453.01|446.41|453.99|447.39|452.1|445.5|1229
1693155600000|2023-08-27 17:00:00|453.05|446.45|450.58|443.98|453.37|446.77|450.07|443.47|887
1693159200000|2023-08-27 18:00:00|450.57|443.97|451.85|445.25|451.95|445.35|449.51|442.91|715
1693162800000|2023-08-27 19:00:00|451.77|445.17|453.18|446.58|453.87|447.27|451.74|445.14|681
1693166400000|2023-08-27 20:00:00|453.27|446.67|452.27|445.67|453.38|446.78|452.15|445.55|598
1693170000000|2023-08-27 21:00:00|452.28|445.68|451.45|444.85|453.95|447.35|450.85|444.25|178
1693173600000|2023-08-27 22:00:00|451.5|444.9|453.05|446.45|453.05|446.45|451.35|444.75|106
1693177200000|2023-08-27 23:00:00|453.15|446.55|452.35|445.75|453.55|446.95|452.35|445.75|104
1693180800000|2023-08-28 00:00:00|452.3|445.7|449.15|442.55|452.5|445.9|447.05|440.45|453
1693184400000|2023-08-28 01:00:00|449.05|442.45|449.05|442.45|450.15|443.55|447.15|440.55|395
1693188000000|2023-08-28 02:00:00|448.95|442.35|449.35|442.75|451.15|444.55|448.85|442.25|156
1693191600000|2023-08-28 03:00:00|449.25|442.65|450.35|443.75|450.85|444.25|449.25|442.65|131
1693195200000|2023-08-28 04:00:00|450.4|443.8|450.65|444.05|451.65|445.05|450.25|443.65|74
1693198800000|2023-08-28 05:00:00|450.75|444.15|448.85|442.25|451.15|444.55|445.18|438.58|396
1693202400000|2023-08-28 06:00:00|448.75|442.15|449.35|442.75|449.45|442.85|447.45|440.85|145
1693206000000|2023-08-28 07:00:00|449.25|442.65|448.35|441.75|449.65|443.05|447.55|440.95|182
1693209600000|2023-08-28 08:00:00|448.3|441.7|448.35|441.75|448.45|441.85|445.95|439.35|132
1693213200000|2023-08-28 09:00:00|448.45|441.85|447.7|441.1|448.65|442.05|445.05|438.45|315
1693216800000|2023-08-28 10:00:00|447.85|441.25|448.85|442.25|448.85|442.25|447.15|440.55|115
1693220400000|2023-08-28 11:00:00|448.95|442.35|448.85|442.25|449.35|442.75|447.95|441.35|81
1693224000000|2023-08-28 12:00:00|449.35|442.75|451.65|445.05|454.75|448.15|449.25|442.65|593
1693227600000|2023-08-28 13:00:00|451.75|445.15|452.95|446.35|453.05|446.45|450.85|444.25|166
1693231200000|2023-08-28 14:00:00|452.85|446.25|457.45|450.85|462.15|455.55|452.55|445.95|663
1693234800000|2023-08-28 15:00:00|457.55|450.95|459.95|453.35|461.75|455.15|455.75|449.15|417
1693238400000|2023-08-28 16:00:00|460.15|453.55|461.5|454.9|463.75|457.15|460.05|453.45|354
1693242000000|2023-08-28 17:00:00|461.7|455.1|461.45|454.85|463.65|457.05|461.45|454.85|248
1693245600000|2023-08-28 18:00:00|461.55|454.95|461.75|455.15|462.15|455.55|460.55|453.95|149
1693249200000|2023-08-28 19:00:00|462.15|455.55|461.45|454.85|463.55|456.95|458.25|451.65|649
1693252800000|2023-08-28 20:00:00|461.5|454.9|460.92|454.32|462.25|455.65|460.35|453.75|166
1693256400000|2023-08-28 21:00:00|460.91|454.31|461.05|454.45|462.54|455.94|460.18|453.58|811
1693260000000|2023-08-28 22:00:00|460.85|454.25|463.35|456.75|463.45|456.85|460.75|454.15|96
1693263600000|2023-08-28 23:00:00|463.65|457.05|464.45|457.85|465.45|458.85|462.75|456.15|230
1693267200000|2023-08-29 00:00:00|464.55|457.95|466.25|459.65|466.85|460.25|463.75|457.15|354
1693270800000|2023-08-29 01:00:00|466.2|459.6|471.15|464.55|471.55|464.95|466.05|459.45|441
1693274400000|2023-08-29 02:00:00|469.65|463.05|465.35|458.75|469.65|463.05|465.05|458.45|303
1693278000000|2023-08-29 03:00:00|465.3|458.7|463.55|456.95|466.2|459.6|463.05|456.45|270
1693281600000|2023-08-29 04:00:00|463.45|456.85|463.65|457.05|464.15|457.55|461.85|455.25|138
1693285200000|2023-08-29 05:00:00|463.55|456.95|465.55|458.95|466.15|459.55|463.55|456.95|121
1693288800000|2023-08-29 06:00:00|465.5|458.9|462.1|455.5|465.75|459.15|461.8|455.2|221
1693292400000|2023-08-29 07:00:00|462.05|455.45|460.95|454.35|462.9|456.3|460.85|454.25|235
1693296000000|2023-08-29 08:00:00|460.85|454.25|460.05|453.45|461.7|455.1|459.85|453.25|156
1693299600000|2023-08-29 09:00:00|459.95|453.35|459.85|453.25|460.95|454.35|459.15|452.55|191
1693303200000|2023-08-29 10:00:00|459.84|453.24|459.55|452.95|460.05|453.45|457.25|450.65|366
1693306800000|2023-08-29 11:00:00|459.45|452.85|460.65|454.05|461.25|454.65|459.45|452.85|134
1693310400000|2023-08-29 12:00:00|460.55|453.95|460.15|453.55|461.25|454.65|457.45|450.85|234
1693314000000|2023-08-29 13:00:00|460.45|453.85|460.25|453.65|462.75|456.15|459.75|453.15|273
1693317600000|2023-08-29 14:00:00|460.55|453.95|479.25|472.65|483.95|477.35|460.55|453.95|4465
1693321200000|2023-08-29 15:00:00|479.45|472.85|471.8|465.2|479.85|473.25|471.15|464.55|2095
1693324800000|2023-08-29 16:00:00|471.85|465.25|474.6|468|477.29|470.69|469.85|463.25|3041
1693328400000|2023-08-29 17:00:00|474.55|467.95|473.35|466.75|475.95|469.35|471.85|465.25|1022
1693332000000|2023-08-29 18:00:00|473.25|466.65|472.25|465.65|473.85|467.25|472.15|465.55|389
1693335600000|2023-08-29 19:00:00|472|465.4|472.05|465.45|473.25|466.65|470.55|463.95|481
1693339200000|2023-08-29 20:00:00|472|465.4|468.93|462.33|473.25|466.65|468.85|462.25|462
1693342800000|2023-08-29 21:00:00|469.01|462.41|471.35|464.75|471.5|464.9|468.63|462.03|1550
1693346400000|2023-08-29 22:00:00|471.4|464.8|471.95|465.35|472.35|465.75|470.55|463.95|188
1693350000000|2023-08-29 23:00:00|471.85|465.25|471.05|464.45|471.85|465.25|469.35|462.75|137
1693353600000|2023-08-30 00:00:00|471.15|464.55|468.05|461.45|471.25|464.65|466.45|459.85|296
1693357200000|2023-08-30 01:00:00|467.95|461.35|467.25|460.65|468.35|461.75|466.15|459.55|316
1693360800000|2023-08-30 02:00:00|467.35|460.75|466.2|459.6|467.45|460.85|465.95|459.35|305
1693364400000|2023-08-30 03:00:00|466.15|459.55|465.55|458.95|466.86|460.26|463.55|456.95|270
1693368000000|2023-08-30 04:00:00|465.6|459|463.85|457.25|465.75|459.15|463.15|456.55|180
1693371600000|2023-08-30 05:00:00|463.95|457.35|463.95|457.35|464.32|457.72|462.9|456.3|92
1693375200000|2023-08-30 06:00:00|463.75|457.15|462.1|455.5|463.75|457.15|461.65|455.05|80
1693378800000|2023-08-30 07:00:00|461.95|455.35|463.75|457.15|463.85|457.25|461.95|455.35|87
1693382400000|2023-08-30 08:00:00|463.85|457.25|464.35|457.75|464.45|457.85|462.55|455.95|152
1693386000000|2023-08-30 09:00:00|464.25|457.65|462.15|455.55|464.25|457.65|461.95|455.35|231
1693389600000|2023-08-30 10:00:00|462.05|455.45|462.85|456.25|463.45|456.85|461.85|455.25|69
1693393200000|2023-08-30 11:00:00|462.45|455.85|460.45|453.85|462.55|455.95|460.25|453.65|176
1693396800000|2023-08-30 12:00:00|460.25|453.65|461.05|454.45|461.45|454.85|458.95|452.35|262
1693400400000|2023-08-30 13:00:00|460.95|454.35|461.85|455.25|462.45|455.85|458.25|451.65|517
1693404000000|2023-08-30 14:00:00|461.95|455.35|456.75|450.15|462.65|456.05|454.95|448.35|892
1693407600000|2023-08-30 15:00:00|456.55|449.95|458.05|451.45|459.15|452.55|455.15|448.55|528
1693411200000|2023-08-30 16:00:00|457.95|451.35|459.25|452.65|459.75|453.15|457.15|450.55|298
1693414800000|2023-08-30 17:00:00|459.15|452.55|458.75|452.15|461.05|454.45|458.55|451.95|106
1693418400000|2023-08-30 18:00:00|458.55|451.95|458.5|451.9|458.7|452.1|457.15|450.55|112
1693422000000|2023-08-30 19:00:00|458.55|451.95|457.75|451.15|458.75|452.15|457.75|451.15|87
1693425600000|2023-08-30 20:00:00|457.8|451.2|457.63|451.03|458.85|452.25|457.45|450.85|70
1693429200000|2023-08-30 21:00:00|457.64|451.04|456.45|449.85|458.91|452.31|456.22|449.62|629
1693432800000|2023-08-30 22:00:00|456.55|449.95|456.65|450.05|457.25|450.65|456.25|449.65|56
1693436400000|2023-08-30 23:00:00|456.5|449.9|456.75|450.15|457.25|450.65|456.25|449.65|53
1693440000000|2023-08-31 00:00:00|456.55|449.95|454.75|448.15|456.55|449.95|454.05|447.45|171
1693443600000|2023-08-31 01:00:00|454.7|448.1|453.15|446.55|454.7|448.1|452.5|445.9|89
1693447200000|2023-08-31 02:00:00|453.2|446.6|451.7|445.1|453.65|447.05|451.7|445.1|92
1693450800000|2023-08-31 03:00:00|451.65|445.05|451.85|445.25|451.95|445.35|450.85|444.25|144
1693454400000|2023-08-31 04:00:00|451.7|445.1|452.65|446.05|453.65|447.05|451.15|444.55|191
1693458000000|2023-08-31 05:00:00|452.7|446.1|452.65|446.05|454.16|447.56|452.35|445.75|77
1693461600000|2023-08-31 06:00:00|452.55|445.95|452.85|446.25|453.45|446.85|451.95|445.35|85
1693465200000|2023-08-31 07:00:00|452.75|446.15|452.45|445.85|453.55|446.95|452.25|445.65|130
1693468800000|2023-08-31 08:00:00|452.35|445.75|452.45|445.85|453.05|446.45|451.45|444.85|120
1693472400000|2023-08-31 09:00:00|451.45|444.85|451.25|444.65|451.75|445.15|450.35|443.75|121
1693476000000|2023-08-31 10:00:00|451.15|444.55|451.05|444.45|451.85|445.25|450.75|444.15|46
1693479600000|2023-08-31 11:00:00|451.15|444.55|452.45|445.85|455.02|448.42|451.15|444.55|462
1693483200000|2023-08-31 12:00:00|452.35|445.75|450.35|443.75|452.45|445.85|447.85|441.25|474
1693486800000|2023-08-31 13:00:00|450.45|443.85|449.55|442.95|450.55|443.95|447.85|441.25|301
1693490400000|2023-08-31 14:00:00|449.45|442.85|448.35|441.75|449.65|443.05|444.35|437.75|534
1693494000000|2023-08-31 15:00:00|448.45|441.85|440.45|433.85|448.55|441.95|438.55|431.95|729
1693497600000|2023-08-31 16:00:00|440.35|433.75|431.3|424.7|441.25|434.65|431.05|424.45|1444
1693501200000|2023-08-31 17:00:00|431.45|424.85|435.55|428.95|435.65|429.05|427.5|420.9|1055
1693504800000|2023-08-31 18:00:00|435.45|428.85|435.05|428.45|436.05|429.45|434.35|427.75|276
1693508400000|2023-08-31 19:00:00|434.85|428.25|434.45|427.85|435.45|428.85|431.25|424.65|644
1693512000000|2023-08-31 20:00:00|434.35|427.75|429.21|422.61|434.45|427.85|428.35|421.75|368
1693515600000|2023-08-31 21:00:00|429.19|422.59|429.85|423.25|430.44|423.84|426.89|420.29|2347
1693519200000|2023-08-31 22:00:00|429.65|423.05|430.35|423.75|430.35|423.75|428.65|422.05|158
1693522800000|2023-08-31 23:00:00|430.25|423.65|430.45|423.85|430.65|424.05|428.75|422.15|116
1693526400000|2023-09-01 00:00:00|430.35|423.75|431.75|425.15|432.8|426.2|429.65|423.05|140
1693530000000|2023-09-01 01:00:00|431.6|425|429.85|423.25|431.75|425.15|429.85|423.25|148
1693533600000|2023-09-01 02:00:00|429.9|423.3|430.25|423.65|431.05|424.45|429.9|423.3|69
1693537200000|2023-09-01 03:00:00|430.15|423.55|431.35|424.75|431.55|424.95|429.55|422.95|50
1693540800000|2023-09-01 04:00:00|431.25|424.65|429.95|423.35|431.35|424.75|429.95|423.35|51
1693544400000|2023-09-01 05:00:00|429.9|423.3|430.55|423.95|431.25|424.65|429.85|423.25|56
1693548000000|2023-09-01 06:00:00|430.65|424.05|429.15|422.55|431.08|424.48|428.75|422.15|93
1693551600000|2023-09-01 07:00:00|429.05|422.45|429.25|422.65|429.35|422.75|428.15|421.55|111
1693555200000|2023-09-01 08:00:00|429.35|422.75|428.55|421.95|429.65|423.05|428.05|421.45|86
1693558800000|2023-09-01 09:00:00|428.65|422.05|429.25|422.65|430.15|423.55|428.35|421.75|105
1693562400000|2023-09-01 10:00:00|429.2|422.6|429.15|422.55|429.55|422.95|428.85|422.25|55
1693566000000|2023-09-01 11:00:00|429.05|422.45|430.55|423.95|430.94|424.34|428.95|422.35|125
1693569600000|2023-09-01 12:00:00|430.65|424.05|430.95|424.35|431.35|424.75|429.95|423.35|245
1693573200000|2023-09-01 13:00:00|430.85|424.25|429.55|422.95|431.05|424.45|427.65|421.05|221
1693576800000|2023-09-01 14:00:00|429.45|422.85|424.85|418.25|429.55|422.95|423.35|416.75|652
1693580400000|2023-09-01 15:00:00|424.9|418.3|425.45|418.85|428.05|421.45|423.45|416.85|639
1693584000000|2023-09-01 16:00:00|425.43|418.83|423.85|417.25|427.33|420.73|423.63|417.03|1173
1693587600000|2023-09-01 17:00:00|423.83|417.23|420.25|413.65|424.1|417.5|416.94|410.34|2592
1693591200000|2023-09-01 18:00:00|420.3|413.7|423.95|417.35|426.2|419.6|419.95|413.35|1150
1693594800000|2023-09-01 19:00:00|424.05|417.45|424.04|417.44|424.15|417.55|421.55|414.95|620
1693598400000|2023-09-01 20:00:00|424.03|417.43|425.8|419.2|427.02|420.42|423.23|416.63|2780
1693638000000|2023-09-02 07:00:00|426|419.4|426.66|420.06|426.93|420.33|425.72|419.12|701
1693641600000|2023-09-02 08:00:00|426.64|420.04|426.97|420.37|428.21|421.61|426.42|419.82|1359
1693645200000|2023-09-02 09:00:00|427.03|420.43|428.45|421.85|429.3|422.7|427.03|420.43|1096
1693648800000|2023-09-02 10:00:00|428.55|421.95|428.06|421.46|429.15|422.55|427.95|421.35|726
1693652400000|2023-09-02 11:00:00|428.1|421.5|427.67|421.07|428.24|421.64|427.07|420.47|599
1693656000000|2023-09-02 12:00:00|427.66|421.06|426.96|420.36|427.66|421.06|426.46|419.86|597
1693659600000|2023-09-02 13:00:00|426.97|420.37|428.14|421.54|428.74|422.14|425.54|418.94|1120
1693663200000|2023-09-02 14:00:00|428.19|421.59|428.3|421.7|429.06|422.46|427.4|420.8|908
1693666800000|2023-09-02 15:00:00|428.4|421.8|428.51|421.91|430.75|424.15|428.15|421.55|1162
1693670400000|2023-09-02 16:00:00|428.48|421.88|428.03|421.43|429.48|422.88|427.28|420.68|977
1693674000000|2023-09-02 17:00:00|428.04|421.44|426.43|419.83|428.56|421.96|425.95|419.35|1197
1693677600000|2023-09-02 18:00:00|426.46|419.86|425.66|419.06|426.88|420.28|423.67|417.07|2386
1693681200000|2023-09-02 19:00:00|425.65|419.05|428.1|421.5|428.36|421.76|425.5|418.9|819
1693684800000|2023-09-02 20:00:00|428.11|421.51|428.05|421.45|428.33|421.73|427|420.4|845
1693688400000|2023-09-02 21:00:00|428.03|421.43|428.35|421.75|429.24|422.64|427.96|421.36|739
1693692000000|2023-09-02 22:00:00|428.42|421.82|429.35|422.75|429.37|422.77|428.3|421.7|473
1693695600000|2023-09-02 23:00:00|429.36|422.76|429.49|422.89|430.27|423.67|428.85|422.25|547
1693699200000|2023-09-03 00:00:00|429.52|422.92|430.85|424.25|431.13|424.53|428.45|421.85|891
1693702800000|2023-09-03 01:00:00|430.91|424.31|429.66|423.06|431.35|424.75|429.4|422.8|841
1693706400000|2023-09-03 02:00:00|429.62|423.02|429.56|422.96|429.81|423.21|429.06|422.46|531
1693710000000|2023-09-03 03:00:00|429.6|423|431.51|424.91|431.86|425.26|429.6|423|494
1693713600000|2023-09-03 04:00:00|431.52|424.92|430.83|424.23|431.82|425.22|430.4|423.8|688
1693717200000|2023-09-03 05:00:00|430.85|424.25|431.87|425.27|432.37|425.77|430.8|424.2|658
1693720800000|2023-09-03 06:00:00|431.86|425.26|433.22|426.62|433.32|426.72|431.55|424.95|839
1693724400000|2023-09-03 07:00:00|433.23|426.63|432.83|426.23|433.34|426.74|431.5|424.9|779
1693728000000|2023-09-03 08:00:00|432.86|426.26|431.33|424.73|433|426.4|430|423.4|1281
1693731600000|2023-09-03 09:00:00|431.32|424.72|431.37|424.77|432.18|425.58|430.46|423.86|686
1693735200000|2023-09-03 10:00:00|431.43|424.83|431.76|425.16|431.8|425.2|430.45|423.85|289
1693738800000|2023-09-03 11:00:00|431.77|425.17|431.23|424.63|431.84|425.24|430.23|423.63|506
1693742400000|2023-09-03 12:00:00|431.21|424.61|429.43|422.83|432.01|425.41|429.17|422.57|1387
1693746000000|2023-09-03 13:00:00|429.45|422.85|429.55|422.95|430.68|424.08|428.1|421.5|950
1693749600000|2023-09-03 14:00:00|429.54|422.94|429.18|422.58|430.27|423.67|429|422.4|726
1693753200000|2023-09-03 15:00:00|429.17|422.57|428.55|421.95|429.85|423.25|428.05|421.45|752
1693756800000|2023-09-03 16:00:00|428.53|421.93|427.57|420.97|429.85|423.25|426.06|419.46|1627
1693760400000|2023-09-03 17:00:00|427.55|420.95|430.06|423.46|430.07|423.47|427|420.4|806
1693764000000|2023-09-03 18:00:00|430.14|423.54|430.33|423.73|432.74|426.14|429.75|423.15|1518
1693767600000|2023-09-03 19:00:00|430.34|423.74|431.27|424.67|431.37|424.77|429.74|423.14|814
1693771200000|2023-09-03 20:00:00|431.26|424.66|431.65|425.05|432.44|425.84|429.57|422.97|1024
1693774800000|2023-09-03 21:00:00|431.68|425.08|429.4|422.8|432.55|425.95|429.25|422.65|367
1693778400000|2023-09-03 22:00:00|429.35|422.75|429.35|422.75|429.95|423.35|428.95|422.35|81
1693782000000|2023-09-03 23:00:00|429.34|422.74|429.35|422.75|429.92|423.32|428.95|422.35|103
1693785600000|2023-09-04 00:00:00|429.44|422.84|429.95|423.35|430.31|423.71|428.55|421.95|423
1693789200000|2023-09-04 01:00:00|430.03|423.43|429.52|422.92|431.02|424.42|428.84|422.24|334
1693792800000|2023-09-04 02:00:00|429.53|422.93|432.84|426.24|433.32|426.72|429.38|422.78|494
1693796400000|2023-09-04 03:00:00|432.85|426.25|431.65|425.05|435.31|428.71|431.65|425.05|551
1693800000000|2023-09-04 04:00:00|431.75|425.15|431.65|425.05|432.65|426.05|431.35|424.75|235
1693803600000|2023-09-04 05:00:00|431.75|425.15|429.55|422.95|431.85|425.25|429.45|422.85|93
1693807200000|2023-09-04 06:00:00|429.45|422.85|430.03|423.43|430.87|424.27|429.35|422.75|365
1693810800000|2023-09-04 07:00:00|429.98|423.38|431.21|424.61|431.45|424.85|429.85|423.25|284
1693814400000|2023-09-04 08:00:00|431.22|424.62|432.34|425.74|432.99|426.39|431.21|424.61|349
1693818000000|2023-09-04 09:00:00|432.41|425.81|431.94|425.34|432.74|426.14|431.28|424.68|494
1693821600000|2023-09-04 10:00:00|431.91|425.31|431.96|425.36|432.5|425.9|431.51|424.91|555
1693825200000|2023-09-04 11:00:00|432.05|425.45|429.76|423.16|432.29|425.69|429.49|422.89|517
1693828800000|2023-09-04 12:00:00|429.69|423.09|428.19|421.59|430.09|423.49|428.1|421.5|930
1693832400000|2023-09-04 13:00:00|428.16|421.56|428.15|421.55|430.08|423.48|427.55|420.95|990
1693836000000|2023-09-04 14:00:00|428.14|421.54|426.74|420.14|428.8|422.2|426.03|419.43|711
1693839600000|2023-09-04 15:00:00|426.65|420.05|426.74|420.14|428.3|421.7|422.7|416.1|2487
1693843200000|2023-09-04 16:00:00|426.72|420.12|427.79|421.19|427.8|421.2|426.31|419.71|993
1693846800000|2023-09-04 17:00:00|427.8|421.2|429.42|422.82|429.83|423.23|427.62|421.02|799
1693850400000|2023-09-04 18:00:00|429.47|422.87|431.02|424.42|431.23|424.63|429.05|422.45|446
1693854000000|2023-09-04 19:00:00|431.03|424.43|428.23|421.63|431.25|424.65|427.4|420.8|450
1693857600000|2023-09-04 20:00:00|428.28|421.68|427.11|420.51|428.64|422.04|426.02|419.42|442
1693861200000|2023-09-04 21:00:00|427.15|420.55|423.63|417.03|427.29|420.69|423.05|416.45|1840
1693864800000|2023-09-04 22:00:00|423.58|416.98|425.3|418.7|425.45|418.85|422.55|415.95|941
1693868400000|2023-09-04 23:00:00|425.25|418.65|429.3|422.7|429.33|422.73|425.2|418.6|426
1693872000000|2023-09-05 00:00:00|429.35|422.75|428.84|422.24|429.65|423.05|428.21|421.61|589
1693875600000|2023-09-05 01:00:00|428.81|422.21|428.05|421.45|429.55|422.95|428.01|421.41|293
1693879200000|2023-09-05 02:00:00|428.11|421.51|425.55|418.95|428.25|421.65|425.55|418.95|347
1693882800000|2023-09-05 03:00:00|425.65|419.05|426.81|420.21|426.84|420.24|423.35|416.75|695
1693886400000|2023-09-05 04:00:00|426.94|420.34|427.39|420.79|427.68|421.08|426.94|420.34|316
1693890000000|2023-09-05 05:00:00|427.4|420.8|428.05|421.45|428.74|422.14|427.12|420.52|324
1693893600000|2023-09-05 06:00:00|428.1|421.5|426.81|420.21|428.5|421.9|426.8|420.2|249
1693897200000|2023-09-05 07:00:00|426.94|420.34|428.52|421.92|428.65|422.05|426.82|420.22|207
1693900800000|2023-09-05 08:00:00|428.51|421.91|428.03|421.43|429.5|422.9|427.14|420.54|435
1693904400000|2023-09-05 09:00:00|428.02|421.42|430.04|423.44|430.99|424.39|428.02|421.42|578
1693908000000|2023-09-05 10:00:00|430.05|423.45|430.29|423.69|431.42|424.82|430.05|423.45|430
1693911600000|2023-09-05 11:00:00|430.3|423.7|431.02|424.42|431.34|424.74|429.4|422.8|513
1693915200000|2023-09-05 12:00:00|431.03|424.43|431.55|424.95|432.15|425.55|429.44|422.84|693
1693918800000|2023-09-05 13:00:00|431.65|425.05|430.15|423.55|431.95|425.35|430.15|423.55|336
1693922400000|2023-09-05 14:00:00|430.25|423.65|430.85|424.25|431.45|424.85|429.65|423.05|509
1693926000000|2023-09-05 15:00:00|430.95|424.35|431.35|424.75|433.6|427|430.35|423.75|676
1693929600000|2023-09-05 16:00:00|431.4|424.8|429.05|422.45|431.95|425.35|428.55|421.95|406
1693933200000|2023-09-05 17:00:00|428.95|422.35|428.95|422.35|429.55|422.95|427.95|421.35|154
1693936800000|2023-09-05 18:00:00|429.12|422.52|429.55|422.95|429.65|423.05|428.55|421.95|121
1693940400000|2023-09-05 19:00:00|429.6|423|427.25|420.65|429.95|423.35|427.05|420.45|77
1693944000000|2023-09-05 20:00:00|427.24|420.64|426.55|419.95|427.45|420.85|426.25|419.65|308
1693947600000|2023-09-05 21:00:00|426.56|419.96|427.85|421.25|428.32|421.72|426.52|419.92|574
1693951200000|2023-09-05 22:00:00|427.83|421.23|429.45|422.85|429.54|422.94|427.65|421.05|398
1693954800000|2023-09-05 23:00:00|429.5|422.9|428.95|422.35|430.25|423.65|428.85|422.25|287
1693958400000|2023-09-06 00:00:00|429.05|422.45|428.95|422.35|430.3|423.7|427.55|420.95|284
1693962000000|2023-09-06 01:00:00|428.94|422.34|428.15|421.55|430.5|423.9|427.85|421.25|256
1693965600000|2023-09-06 02:00:00|428.09|421.49|429.85|423.25|429.85|423.25|427.85|421.25|284
1693969200000|2023-09-06 03:00:00|429.95|423.35|428.55|421.95|430.05|423.45|428.25|421.65|118
1693972800000|2023-09-06 04:00:00|428.45|421.85|427.65|421.05|428.95|422.35|427.55|420.95|67
1693976400000|2023-09-06 05:00:00|427.55|420.95|427.55|420.95|427.9|421.3|426.55|419.95|213
1693980000000|2023-09-06 06:00:00|427.5|420.9|427.45|420.85|428.25|421.65|427.14|420.54|166
1693983600000|2023-09-06 07:00:00|427.35|420.75|427.14|420.54|427.65|421.05|427.05|420.45|243
1693987200000|2023-09-06 08:00:00|427.13|420.53|427.45|420.85|427.65|421.05|426.95|420.35|72
1693990800000|2023-09-06 09:00:00|427.35|420.75|427.55|420.95|427.75|421.15|426.75|420.15|116
1693994400000|2023-09-06 10:00:00|427.5|420.9|426.85|420.25|427.85|421.25|426.85|420.25|75
1693998000000|2023-09-06 11:00:00|427.15|420.55|427.85|421.25|427.91|421.31|426.95|420.35|140
1694001600000|2023-09-06 12:00:00|427.82|421.22|427.25|420.65|428.45|421.85|426.45|419.85|90
1694005200000|2023-09-06 13:00:00|427.15|420.55|427.85|421.25|428.85|422.25|426.75|420.15|174
1694008800000|2023-09-06 14:00:00|427.84|421.24|425.55|418.95|427.84|421.24|424.85|418.25|584
1694012400000|2023-09-06 15:00:00|425.45|418.85|425.25|418.65|426.55|419.95|423.85|417.25|239
1694016000000|2023-09-06 16:00:00|425.15|418.55|425.45|418.85|426.45|419.85|424.35|417.75|233
1694019600000|2023-09-06 17:00:00|425.35|418.75|428.35|421.75|432.09|425.49|420.55|413.95|904
1694023200000|2023-09-06 18:00:00|428.45|421.85|425.65|419.05|431.55|424.95|425.65|419.05|675
1694026800000|2023-09-06 19:00:00|425.55|418.95|426.05|419.45|426.85|420.25|425.05|418.45|177
1694030400000|2023-09-06 20:00:00|426.15|419.55|426.27|419.67|427.25|420.65|425.85|419.25|73
1694034000000|2023-09-06 21:00:00|426.26|419.66|428.65|422.05|428.96|422.36|426.11|419.51|428
1694037600000|2023-09-06 22:00:00|428.75|422.15|429.55|422.95|430.25|423.65|428.25|421.65|118
1694041200000|2023-09-06 23:00:00|429.35|422.75|430.55|423.95|430.85|424.25|429.05|422.45|55
1694044800000|2023-09-07 00:00:00|430.65|424.05|430.15|423.55|430.95|424.35|429.75|423.15|79
1694048400000|2023-09-07 01:00:00|429.95|423.35|431.05|424.45|431.55|424.95|429.75|423.15|123
1694052000000|2023-09-07 02:00:00|431.15|424.55|431.15|424.55|431.75|425.15|430.95|424.35|81
1694055600000|2023-09-07 03:00:00|431.05|424.45|431.35|424.75|431.55|424.95|430.35|423.75|57
1694059200000|2023-09-07 04:00:00|431.4|424.8|430.15|423.55|431.85|425.25|429.95|423.35|55
1694062800000|2023-09-07 05:00:00|430.25|423.65|429.45|422.85|430.25|423.65|429.45|422.85|34
1694066400000|2023-09-07 06:00:00|429.65|423.05|428.65|422.05|429.75|423.15|428.65|422.05|42
1694070000000|2023-09-07 07:00:00|428.75|422.15|428.75|422.15|429.35|422.75|428.35|421.75|64
1694073600000|2023-09-07 08:00:00|428.85|422.25|428.05|421.45|428.85|422.25|428.05|421.45|34
1694077200000|2023-09-07 09:00:00|428|421.4|429.45|422.85|429.75|423.15|427.85|421.25|41
1694080800000|2023-09-07 10:00:00|429.55|422.95|429.05|422.45|430.05|423.45|428.75|422.15|37
1694084400000|2023-09-07 11:00:00|429.04|422.44|427.35|420.75|429.35|422.75|427.35|420.75|76
1694088000000|2023-09-07 12:00:00|427.15|420.55|427.85|421.25|428.35|421.75|426.75|420.15|92
1694091600000|2023-09-07 13:00:00|427.75|421.15|427.95|421.35|429.55|422.95|427.15|420.55|198
1694095200000|2023-09-07 14:00:00|427.91|421.31|429.15|422.55|429.75|423.15|427.25|420.65|278
1694098800000|2023-09-07 15:00:00|429.05|422.45|428.65|422.05|430.25|423.65|428.35|421.75|235
1694102400000|2023-09-07 16:00:00|428.64|422.04|429.45|422.85|431.52|424.92|428.55|421.95|297
1694106000000|2023-09-07 17:00:00|429.35|422.75|430.35|423.75|430.65|424.05|428.55|421.95|202
1694109600000|2023-09-07 18:00:00|430.4|423.8|430.25|423.65|431.05|424.45|429.15|422.55|98
1694113200000|2023-09-07 19:00:00|430.35|423.75|430.65|424.05|430.85|424.25|428.95|422.35|101
1694116800000|2023-09-07 20:00:00|430.55|423.95|430.58|423.98|430.85|424.25|429.65|423.05|118
1694120400000|2023-09-07 21:00:00|430.62|424.02|430.15|423.55|434.24|427.64|429.87|423.27|3143
1694124000000|2023-09-07 22:00:00|430.2|423.6|432.15|425.55|432.85|426.25|430.2|423.6|253
1694127600000|2023-09-07 23:00:00|432.25|425.65|432.65|426.05|433.05|426.45|430.25|423.65|292
1694131200000|2023-09-08 00:00:00|432.75|426.15|435.75|429.15|436.35|429.75|432.25|425.65|282
1694134800000|2023-09-08 01:00:00|435.85|429.25|433.25|426.65|436.45|429.85|433.25|426.65|328
1694138400000|2023-09-08 02:00:00|433.3|426.7|432.85|426.25|434.05|427.45|432.55|425.95|176
1694142000000|2023-09-08 03:00:00|432.95|426.35|433.85|427.25|434.65|428.05|432.95|426.35|76
1694145600000|2023-09-08 04:00:00|433.9|427.3|434.55|427.95|435.25|428.65|433.85|427.25|105
1694149200000|2023-09-08 05:00:00|434.65|428.05|432.85|426.25|435.05|428.45|432.75|426.15|103
1694152800000|2023-09-08 06:00:00|432.9|426.3|432.85|426.25|433.35|426.75|431.95|425.35|119
1694156400000|2023-09-08 07:00:00|432.95|426.35|432.95|426.35|433.95|427.35|432.33|425.73|274
1694160000000|2023-09-08 08:00:00|432.88|426.28|432.33|425.73|432.88|426.28|430.74|424.14|613
1694163600000|2023-09-08 09:00:00|432.23|425.63|430.48|423.88|432.65|426.05|430.39|423.79|749
1694167200000|2023-09-08 10:00:00|430.43|423.83|427.25|420.65|430.43|423.83|423.69|417.09|1518
1694170800000|2023-09-08 11:00:00|427.23|420.63|426.75|420.15|428.2|421.6|426.45|419.85|293
1694174400000|2023-09-08 12:00:00|426.7|420.1|426.75|420.15|427.34|420.74|425.45|418.85|495
1694178000000|2023-09-08 13:00:00|426.77|420.17|427.05|420.45|427.55|420.95|425.85|419.25|379
1694181600000|2023-09-08 14:00:00|427|420.4|425.95|419.35|427.15|420.55|425.65|419.05|177
1694185200000|2023-09-08 15:00:00|425.85|419.25|425.85|419.25|426.55|419.95|424.55|417.95|422
1694188800000|2023-09-08 16:00:00|425.6|419|426.95|420.35|427.1|420.5|425.32|418.72|809
1694192400000|2023-09-08 17:00:00|426.98|420.38|428.33|421.73|428.65|422.05|426.6|420|399
1694196000000|2023-09-08 18:00:00|428.29|421.69|426.85|420.25|428.64|422.04|426.73|420.13|184
1694199600000|2023-09-08 19:00:00|426.95|420.35|427.84|421.24|427.84|421.24|426.54|419.94|220
1694203200000|2023-09-08 20:00:00|427.85|421.25|427.09|420.49|427.85|421.25|426.55|419.95|334
1694239200000|2023-09-09 06:00:00|430.31|423.71|430.41|423.81|430.53|423.93|430.15|423.55|54
1694242800000|2023-09-09 07:00:00|430.41|423.81|430.24|423.64|431.13|424.53|429.72|423.12|483
1694246400000|2023-09-09 08:00:00|430.3|423.7|429.8|423.2|430.93|424.33|429.34|422.74|504
1694250000000|2023-09-09 09:00:00|429.82|423.22|430.85|424.25|430.85|424.25|429.45|422.85|367
1694253600000|2023-09-09 10:00:00|430.86|424.26|430.23|423.63|430.95|424.35|429.82|423.22|461
1694257200000|2023-09-09 11:00:00|430.24|423.64|430.5|423.9|430.5|423.9|429.7|423.1|147
1694260800000|2023-09-09 12:00:00|430.5|423.9|429.33|422.73|430.6|424|429.2|422.6|250
1694264400000|2023-09-09 13:00:00|429.25|422.65|429.22|422.62|429.81|423.21|428.7|422.1|599
1694268000000|2023-09-09 14:00:00|429.2|422.6|429.74|423.14|429.86|423.26|428.75|422.15|355
1694271600000|2023-09-09 15:00:00|429.75|423.15|429.55|422.95|431.11|424.51|429.35|422.75|752
1694275200000|2023-09-09 16:00:00|429.56|422.96|428.84|422.24|429.74|423.14|428.54|421.94|468
1694278800000|2023-09-09 17:00:00|428.83|422.23|427.99|421.39|428.91|422.31|427.62|421.02|357
1694282400000|2023-09-09 18:00:00|427.94|421.34|428.05|421.45|428.15|421.55|427.3|420.7|270
1694286000000|2023-09-09 19:00:00|428.14|421.54|428.45|421.85|428.46|421.86|427.85|421.25|142
1694289600000|2023-09-09 20:00:00|428.46|421.86|427.86|421.26|428.55|421.95|427.75|421.15|239
1694293200000|2023-09-09 21:00:00|427.85|421.25|427.66|421.06|428.49|421.89|427.39|420.79|597
1694296800000|2023-09-09 22:00:00|427.65|421.05|427.61|421.01|428.05|421.45|427.23|420.63|362
1694300400000|2023-09-09 23:00:00|427.63|421.03|427.04|420.44|427.8|421.2|426.95|420.35|259
1694304000000|2023-09-10 00:00:00|427.09|420.49|425.61|419.01|427.11|420.51|423.19|416.59|1168
1694307600000|2023-09-10 01:00:00|425.6|419|425.21|418.61|425.63|419.03|424.05|417.45|801
1694311200000|2023-09-10 02:00:00|425.22|418.62|425.32|418.72|425.45|418.85|423.97|417.37|622
1694314800000|2023-09-10 03:00:00|425.34|418.74|424.46|417.86|425.39|418.79|424.25|417.65|501
1694318400000|2023-09-10 04:00:00|424.45|417.85|419.7|413.1|424.45|417.85|413.7|407.1|4108
1694322000000|2023-09-10 05:00:00|419.69|413.09|420.96|414.36|421.05|414.45|418.34|411.74|1983
1694325600000|2023-09-10 06:00:00|420.94|414.34|420.71|414.11|422.14|415.54|420.11|413.51|897
1694329200000|2023-09-10 07:00:00|420.72|414.12|421.46|414.86|422.51|415.91|420.65|414.05|806
1694332800000|2023-09-10 08:00:00|421.45|414.85|422.27|415.67|422.56|415.96|420.95|414.35|697
1694336400000|2023-09-10 09:00:00|422.25|415.65|421.03|414.43|422.44|415.84|420.65|414.05|842
1694340000000|2023-09-10 10:00:00|421.02|414.42|419.24|412.64|421.02|414.42|419.2|412.6|712
1694343600000|2023-09-10 11:00:00|419.23|412.63|418.55|411.95|420.42|413.82|418.55|411.95|910
1694347200000|2023-09-10 12:00:00|418.54|411.94|419.01|412.41|419.62|413.02|418.12|411.52|1125
1694350800000|2023-09-10 13:00:00|418.99|412.39|421.95|415.35|422.04|415.44|418.86|412.26|1405
1694354400000|2023-09-10 14:00:00|422.01|415.41|417.63|411.03|423.07|416.47|416.97|410.37|1917
1694358000000|2023-09-10 15:00:00|417.65|411.05|417.05|410.45|417.76|411.16|413.71|407.11|2496
1694361600000|2023-09-10 16:00:00|417.02|410.42|417.32|410.72|417.32|410.72|413.81|407.21|2096
1694365200000|2023-09-10 17:00:00|417.26|410.66|416.04|409.44|417.37|410.77|415.43|408.83|2371
1694368800000|2023-09-10 18:00:00|416.03|409.43|418.6|412|418.98|412.38|415.8|409.2|1088
1694372400000|2023-09-10 19:00:00|418.58|411.98|418.93|412.33|420.22|413.62|414.83|408.23|1810
1694376000000|2023-09-10 20:00:00|418.75|412.15|419.03|412.43|421.32|414.72|418.09|411.49|2924
1694379600000|2023-09-10 21:00:00|419.02|412.42|420|413.4|420.75|414.15|418.6|412|383
1694383200000|2023-09-10 22:00:00|420.05|413.45|418.45|411.85|421.58|414.98|418.35|411.75|459
1694386800000|2023-09-10 23:00:00|418.51|411.91|418.25|411.65|419.35|412.75|418.15|411.55|177
1694390400000|2023-09-11 00:00:00|418.2|411.6|415.75|409.15|418.92|412.32|413.05|406.45|1313
1694394000000|2023-09-11 01:00:00|415.65|409.05|413.2|406.6|415.95|409.35|411.4|404.8|1163
1694397600000|2023-09-11 02:00:00|413.15|406.55|415.01|408.41|415.35|408.75|412.25|405.65|463
1694401200000|2023-09-11 03:00:00|415.06|408.46|415.25|408.65|416.45|409.85|415.02|408.42|205
1694404800000|2023-09-11 04:00:00|415.3|408.7|415.65|409.05|416.04|409.44|414.65|408.05|328
1694408400000|2023-09-11 05:00:00|415.7|409.1|416.17|409.57|416.17|409.57|413.72|407.12|632
1694412000000|2023-09-11 06:00:00|416.2|409.6|415.63|409.03|416.75|410.15|415.46|408.86|313
1694415600000|2023-09-11 07:00:00|415.55|408.95|415.05|408.45|416.55|409.95|414.95|408.35|314
1694419200000|2023-09-11 08:00:00|415.1|408.5|412.43|405.83|415.45|408.85|410.24|403.64|1101
1694422800000|2023-09-11 09:00:00|412.45|405.85|407.85|401.25|412.55|405.95|404.18|397.58|2144
1694426400000|2023-09-11 10:00:00|407.81|401.21|405.05|398.45|407.85|401.25|399.65|393.05|2502
1694430000000|2023-09-11 11:00:00|404.95|398.35|404.3|397.7|406.05|399.45|403.85|397.25|624
1694433600000|2023-09-11 12:00:00|404.25|397.65|407.05|400.45|407.05|400.45|403.85|397.25|407
1694437200000|2023-09-11 13:00:00|406.95|400.35|404.65|398.05|407.25|400.65|404.45|397.85|341
1694440800000|2023-09-11 14:00:00|404.64|398.04|403.35|396.75|405.88|399.28|400.3|393.7|3180
1694444400000|2023-09-11 15:00:00|403.32|396.72|404.4|397.8|405.03|398.43|401.13|394.53|1990
1694448000000|2023-09-11 16:00:00|404.42|397.82|404.85|398.25|406.32|399.72|404.15|397.55|788
1694451600000|2023-09-11 17:00:00|404.65|398.05|405.25|398.65|405.6|399|402.41|395.81|466
1694455200000|2023-09-11 18:00:00|405.19|398.59|401.4|394.8|405.35|398.75|401.25|394.65|281
1694458800000|2023-09-11 19:00:00|401.25|394.65|397.1|390.5|401.75|395.15|394.2|387.6|1683
1694462400000|2023-09-11 20:00:00|397.05|390.45|399.61|393.01|399.95|393.35|395.5|388.9|916
1694466000000|2023-09-11 21:00:00|399.59|392.99|399.35|392.75|401.35|394.75|398.45|391.85|1837
1694469600000|2023-09-11 22:00:00|399.32|392.72|401.35|394.75|401.59|394.99|399.04|392.44|209
1694473200000|2023-09-11 23:00:00|401.4|394.8|402.15|395.55|402.25|395.65|400.7|394.1|278
1694476800000|2023-09-12 00:00:00|402.12|395.52|402.35|395.75|403.6|397|400.95|394.35|342
1694480400000|2023-09-12 01:00:00|402.25|395.65|400.15|393.55|402.55|395.95|400.15|393.55|295
1694484000000|2023-09-12 02:00:00|400.35|393.75|401|394.4|401.53|394.93|400.25|393.65|187
1694487600000|2023-09-12 03:00:00|400.95|394.35|406.03|399.43|409.7|403.1|400.09|393.49|1936
1694491200000|2023-09-12 04:00:00|406.04|399.44|405.05|398.45|407.94|401.34|404.94|398.34|1102
1694494800000|2023-09-12 05:00:00|405.01|398.41|404.75|398.15|405.25|398.65|402.83|396.23|886
1694498400000|2023-09-12 06:00:00|404.8|398.2|404.05|397.45|405.65|399.05|403.61|397.01|398
1694502000000|2023-09-12 07:00:00|404.1|397.5|404.55|397.95|405.54|398.94|403.35|396.75|369
1694505600000|2023-09-12 08:00:00|404.65|398.05|402.95|396.35|405.75|399.15|402.55|395.95|284
1694509200000|2023-09-12 09:00:00|403.04|396.44|406.25|399.65|406.35|399.75|402.8|396.2|490
1694512800000|2023-09-12 10:00:00|406.31|399.71|409.55|402.95|412.8|406.2|405.75|399.15|1638
1694516400000|2023-09-12 11:00:00|409.6|403|407.55|400.95|409.95|403.35|407.55|400.95|389
1694520000000|2023-09-12 12:00:00|407.8|401.2|403.75|397.15|407.95|401.35|403.65|397.05|471
1694523600000|2023-09-12 13:00:00|403.85|397.25|404.95|398.35|405.15|398.55|401.15|394.55|569
1694527200000|2023-09-12 14:00:00|404.85|398.25|402.85|396.25|405.77|399.17|402.05|395.45|554
1694530800000|2023-09-12 15:00:00|403.05|396.45|403.85|397.25|404.75|398.15|402.85|396.25|382
1694534400000|2023-09-12 16:00:00|403.9|397.3|402.85|396.25|408.6|402|401.9|395.3|1060
1694538000000|2023-09-12 17:00:00|402.8|396.2|400.95|394.35|403.65|397.05|398.85|392.25|851
1694541600000|2023-09-12 18:00:00|401|394.4|401.95|395.35|402.25|395.65|400.35|393.75|401
1694545200000|2023-09-12 19:00:00|401.9|395.3|402.25|395.65|404.4|397.8|401.65|395.05|381
1694548800000|2023-09-12 20:00:00|402.15|395.55|402.28|395.68|402.85|396.25|401.85|395.25|144
1694552400000|2023-09-12 21:00:00|402.27|395.67|403.37|396.77|404.05|397.45|401.86|395.26|789
1694556000000|2023-09-12 22:00:00|403.33|396.73|403.25|396.65|403.5|396.9|402.05|395.45|162
1694559600000|2023-09-12 23:00:00|403.15|396.55|402.05|395.45|403.35|396.75|401.3|394.7|408
1694563200000|2023-09-13 00:00:00|402.15|395.55|403.85|397.25|404.55|397.95|400.55|393.95|507
1694566800000|2023-09-13 01:00:00|403.75|397.15|402.85|396.25|403.95|397.35|401.55|394.95|250
1694570400000|2023-09-13 02:00:00|402.65|396.05|401.75|395.15|403.15|396.55|401.35|394.75|208
1694574000000|2023-09-13 03:00:00|401.7|395.1|401.8|395.2|401.95|395.35|400.35|393.75|251
1694577600000|2023-09-13 04:00:00|401.75|395.15|401.35|394.75|402.75|396.15|400.95|394.35|140
1694581200000|2023-09-13 05:00:00|401.3|394.7|398.95|392.35|401.55|394.95|398.45|391.85|294
1694584800000|2023-09-13 06:00:00|399.05|392.45|401.05|394.45|401.35|394.75|398.45|391.85|198
1694588400000|2023-09-13 07:00:00|401.15|394.55|400.95|394.35|413.44|406.84|399.55|392.95|2372
1694592000000|2023-09-13 08:00:00|401.05|394.45|403.55|396.95|403.65|397.05|400.55|393.95|715
1694595600000|2023-09-13 09:00:00|403.6|397|406.05|399.45|406.35|399.75|402.65|396.05|583
1694599200000|2023-09-13 10:00:00|406.04|399.44|404.75|398.15|406.7|400.1|403.95|397.35|628
1694602800000|2023-09-13 11:00:00|404.85|398.25|405.65|399.05|406.15|399.55|403.35|396.75|486
1694606400000|2023-09-13 12:00:00|405.55|398.95|405.55|398.95|406.15|399.55|402.65|396.05|1033
1694610000000|2023-09-13 13:00:00|405.65|399.05|404.95|398.35|406.55|399.95|404.15|397.55|407
1694613600000|2023-09-13 14:00:00|405.05|398.45|406.25|399.65|407.7|401.1|403.55|396.95|592
1694617200000|2023-09-13 15:00:00|406.2|399.6|406.25|399.65|408.75|402.15|405.85|399.25|428
1694620800000|2023-09-13 16:00:00|406.45|399.85|405.7|399.1|407.05|400.45|405.25|398.65|392
1694624400000|2023-09-13 17:00:00|405.45|398.85|403.45|396.85|406.6|400|403.05|396.45|678
1694628000000|2023-09-13 18:00:00|403.55|396.95|403.05|396.45|403.95|397.35|402.55|395.95|182
1694631600000|2023-09-13 19:00:00|403|396.4|403.35|396.75|404.25|397.65|401.95|395.35|360
1694635200000|2023-09-13 20:00:00|403.4|396.8|404.77|398.17|405.15|398.55|403.35|396.75|161
1694638800000|2023-09-13 21:00:00|404.83|398.23|404.5|397.9|405.77|399.17|404.32|397.72|648
1694642400000|2023-09-13 22:00:00|404.55|397.95|404.05|397.45|406.15|399.55|403.95|397.35|178
1694646000000|2023-09-13 23:00:00|404.15|397.55|403.2|396.6|404.3|397.7|402.85|396.25|221
1694649600000|2023-09-14 00:00:00|403.15|396.55|409.65|403.05|409.68|403.08|402.95|396.35|910
1694653200000|2023-09-14 01:00:00|409.7|403.1|405.25|398.65|411.05|404.45|405.11|398.51|942
1694656800000|2023-09-14 02:00:00|405.4|398.8|405.44|398.84|406.15|399.55|404.45|397.85|321
1694660400000|2023-09-14 03:00:00|405.35|398.75|404.05|397.45|405.7|399.1|403.15|396.55|373
1694664000000|2023-09-14 04:00:00|403.95|397.35|402.95|396.35|404.54|397.94|402.25|395.65|213
1694667600000|2023-09-14 05:00:00|402.8|396.2|401.45|394.85|402.85|396.25|400.65|394.05|173
1694671200000|2023-09-14 06:00:00|401.4|394.8|403.35|396.75|403.75|397.15|401.05|394.45|510
1694674800000|2023-09-14 07:00:00|403.4|396.8|404.55|397.95|406|399.4|403.25|396.65|489
1694678400000|2023-09-14 08:00:00|404.6|398|405.55|398.95|405.74|399.14|403.85|397.25|344
1694682000000|2023-09-14 09:00:00|405.6|399|406.05|399.45|406.45|399.85|405.35|398.75|381
1694685600000|2023-09-14 10:00:00|406.04|399.44|406.64|400.04|407.05|400.45|405.75|399.15|296
1694689200000|2023-09-14 11:00:00|406.55|399.95|407.25|400.65|408.15|401.55|406.25|399.65|344
1694692800000|2023-09-14 12:00:00|407.35|400.75|406.65|400.05|407.65|401.05|404.65|398.05|297
1694696400000|2023-09-14 13:00:00|406.63|400.03|407.55|400.95|409.85|403.25|406.35|399.75|744
1694700000000|2023-09-14 14:00:00|407.6|401|409.25|402.65|409.55|402.95|406.65|400.05|389
1694703600000|2023-09-14 15:00:00|409.35|402.75|407.9|401.3|410.45|403.85|406.75|400.15|354
1694707200000|2023-09-14 16:00:00|407.95|401.35|408.4|401.8|408.75|402.15|406.35|399.75|300
1694710800000|2023-09-14 17:00:00|408.45|401.85|408.25|401.65|408.85|402.25|407.35|400.75|251
1694714400000|2023-09-14 18:00:00|408.35|401.75|407.93|401.33|411.8|405.2|407.85|401.25|407
1694718000000|2023-09-14 19:00:00|407.94|401.34|410.35|403.75|410.55|403.95|407.85|401.25|222
1694721600000|2023-09-14 20:00:00|410.45|403.85|409.26|402.66|411.3|404.7|408.95|402.35|194
1694725200000|2023-09-14 21:00:00|409.23|402.63|409.75|403.15|410.32|403.72|408.75|402.15|879
1694728800000|2023-09-14 22:00:00|409.8|403.2|411.05|404.45|412.05|405.45|409.8|403.2|168
1694732400000|2023-09-14 23:00:00|411.1|404.5|409.05|402.45|411.2|404.6|408.15|401.55|183
1694736000000|2023-09-15 00:00:00|409.1|402.5|408.8|402.2|409.65|403.05|408.15|401.55|282
1694739600000|2023-09-15 01:00:00|408.75|402.15|410.75|404.15|410.75|404.15|407.95|401.35|239
1694743200000|2023-09-15 02:00:00|410.95|404.35|412.35|405.75|413.16|406.56|410.95|404.35|393
1694746800000|2023-09-15 03:00:00|412.45|405.85|412.05|405.45|412.85|406.25|411.45|404.85|191
1694750400000|2023-09-15 04:00:00|412.1|405.5|412.56|405.96|413.05|406.45|411.25|404.65|181
1694754000000|2023-09-15 05:00:00|412.35|405.75|412.25|405.65|413.15|406.55|411.85|405.25|157
1694757600000|2023-09-15 06:00:00|412.15|405.55|411.05|404.45|412.65|406.05|410.55|403.95|147
1694761200000|2023-09-15 07:00:00|410.9|404.3|410.15|403.55|411.05|404.45|409.75|403.15|141
1694764800000|2023-09-15 08:00:00|410.05|403.45|411.55|404.95|411.95|405.35|410.05|403.45|132
1694768400000|2023-09-15 09:00:00|411.75|405.15|412.15|405.55|412.45|405.85|410.65|404.05|135
1694772000000|2023-09-15 10:00:00|412.2|405.6|412.95|406.35|413.05|406.45|411.7|405.1|137
1694775600000|2023-09-15 11:00:00|413.05|406.45|410.75|404.15|413.15|406.55|410.35|403.75|228
1694779200000|2023-09-15 12:00:00|410.65|404.05|411.05|404.45|412.65|406.05|410.55|403.95|177
1694782800000|2023-09-15 13:00:00|410.85|404.25|412.65|406.05|414.15|407.55|410.75|404.15|258
1694786400000|2023-09-15 14:00:00|412.75|406.15|410.35|403.75|413.55|406.95|410.05|403.45|374
1694790000000|2023-09-15 15:00:00|410.25|403.65|414.8|408.2|415.45|408.85|410.15|403.55|349
1694793600000|2023-09-15 16:00:00|414.85|408.25|414.75|408.15|416.95|410.35|414.65|408.05|323
1694797200000|2023-09-15 17:00:00|414.7|408.1|413.55|406.95|414.95|408.35|413.55|406.95|118
1694800800000|2023-09-15 18:00:00|413.65|407.05|413.25|406.65|414.15|407.55|412.65|406.05|137
1694804400000|2023-09-15 19:00:00|413.35|406.75|414.35|407.75|415.25|408.65|412.95|406.35|122
1694808000000|2023-09-15 20:00:00|414.45|407.85|415.58|408.98|415.82|409.22|414.45|407.85|638
1694847600000|2023-09-16 07:00:00|422.63|416.03|422.74|416.14|423.78|417.18|421.77|415.17|944
1694851200000|2023-09-16 08:00:00|422.66|416.06|421.81|415.21|423.58|416.98|421.57|414.97|1657
1694854800000|2023-09-16 09:00:00|421.78|415.18|420.79|414.19|422.57|415.97|420.68|414.08|1063
1694858400000|2023-09-16 10:00:00|420.83|414.23|421|414.4|421.98|415.38|419.8|413.2|1282
1694862000000|2023-09-16 11:00:00|420.98|414.38|419.91|413.31|420.99|414.39|419.9|413.3|187
1694865600000|2023-09-16 12:00:00|420.18|413.58|420.43|413.83|420.68|414.08|419.41|412.81|1157
1694869200000|2023-09-16 13:00:00|420.47|413.87|419.45|412.85|420.79|414.19|418.78|412.18|941
1694872800000|2023-09-16 14:00:00|419.37|412.77|417.68|411.08|419.76|413.16|417.45|410.85|1045
1694876400000|2023-09-16 15:00:00|417.66|411.06|418.89|412.29|420.18|413.58|416.78|410.18|1038
1694880000000|2023-09-16 16:00:00|418.9|412.3|418.19|411.59|419.6|413|417.78|411.18|832
1694883600000|2023-09-16 17:00:00|418.18|411.58|419.02|412.42|419.52|412.92|417.3|410.7|942
1694887200000|2023-09-16 18:00:00|419.03|412.43|418.87|412.27|419.36|412.76|418.3|411.7|556
1694890800000|2023-09-16 19:00:00|418.86|412.26|417.79|411.19|419.39|412.79|417.11|410.51|956
1694894400000|2023-09-16 20:00:00|417.69|411.09|418.62|412.02|419.38|412.78|417.58|410.98|469
1694898000000|2023-09-16 21:00:00|418.61|412.01|420.57|413.97|420.62|414.02|418.52|411.92|600
1694901600000|2023-09-16 22:00:00|420.48|413.88|420.9|414.3|421.09|414.49|419.25|412.65|708
1694905200000|2023-09-16 23:00:00|420.88|414.28|421.88|415.28|422.27|415.67|420.52|413.92|712
1694908800000|2023-09-17 00:00:00|421.96|415.36|418.11|411.51|422.26|415.66|417.56|410.96|2707
1694912400000|2023-09-17 01:00:00|418.09|411.49|416.88|410.28|418.19|411.59|414.31|407.71|2522
1694916000000|2023-09-17 02:00:00|416.87|410.27|416.37|409.77|417.35|410.75|415.45|408.85|948
1694919600000|2023-09-17 03:00:00|416.28|409.68|417.18|410.58|417.56|410.96|416.05|409.45|617
1694923200000|2023-09-17 04:00:00|417.22|410.62|417.14|410.54|417.37|410.77|415.97|409.37|649
1694926800000|2023-09-17 05:00:00|417.15|410.55|415.89|409.29|417.33|410.73|415.37|408.77|933
1694930400000|2023-09-17 06:00:00|415.9|409.3|415.98|409.38|416.38|409.78|415.09|408.49|685
1694934000000|2023-09-17 07:00:00|415.97|409.37|414.35|407.75|416.5|409.9|414.25|407.65|648
1694937600000|2023-09-17 08:00:00|414.33|407.73|417.15|410.55|417.37|410.77|414|407.4|968
1694941200000|2023-09-17 09:00:00|417.16|410.56|416.97|410.37|417.69|411.09|416.47|409.87|586
1694944800000|2023-09-17 10:00:00|416.98|410.38|416.58|409.98|417.47|410.87|416.45|409.85|555
1694948400000|2023-09-17 11:00:00|416.64|410.04|415.14|408.54|416.76|410.16|415.05|408.45|456
1694952000000|2023-09-17 12:00:00|415.17|408.57|415.87|409.27|416.19|409.59|415.07|408.47|622
1694955600000|2023-09-17 13:00:00|415.84|409.24|415.16|408.56|415.98|409.38|414.59|407.99|613
1694959200000|2023-09-17 14:00:00|415.17|408.57|416.27|409.67|417.06|410.46|414.78|408.18|983
1694962800000|2023-09-17 15:00:00|416.23|409.63|416.36|409.76|416.99|410.39|415.69|409.09|904
1694966400000|2023-09-17 16:00:00|416.34|409.74|413.46|406.86|416.67|410.07|413.14|406.54|1995
1694970000000|2023-09-17 17:00:00|413.43|406.83|412.37|405.77|414.28|407.68|412.07|405.47|1874
1694973600000|2023-09-17 18:00:00|412.36|405.76|413.3|406.7|413.77|407.17|411.44|404.84|1119
1694977200000|2023-09-17 19:00:00|413.26|406.66|413.2|406.6|413.57|406.97|412.4|405.8|914
1694980800000|2023-09-17 20:00:00|413.18|406.58|409|402.4|413.45|406.85|408.08|401.48|2384
1694984400000|2023-09-17 21:00:00|408.99|402.39|409.6|403|410.25|403.65|408.25|401.65|691
1694988000000|2023-09-17 22:00:00|409.55|402.95|410.65|404.05|410.85|404.25|408.85|402.25|170
1694991600000|2023-09-17 23:00:00|410.7|404.1|410.35|403.75|411.25|404.65|409.85|403.25|116
1694995200000|2023-09-18 00:00:00|410.4|403.8|407.05|400.45|411.1|404.5|405.25|398.65|631
1694998800000|2023-09-18 01:00:00|407.15|400.55|408.85|402.25|408.85|402.25|406.55|399.95|351
1695002400000|2023-09-18 02:00:00|408.8|402.2|414.55|407.95|414.95|408.35|408.65|402.05|627
1695006000000|2023-09-18 03:00:00|414.65|408.05|415.65|409.05|416.05|409.45|412.65|406.05|232
1695009600000|2023-09-18 04:00:00|415.75|409.15|415.25|408.65|416.35|409.75|414.05|407.45|276
1695013200000|2023-09-18 05:00:00|415.35|408.75|416.65|410.05|417.25|410.65|414.95|408.35|147
1695016800000|2023-09-18 06:00:00|416.7|410.1|415.35|408.75|417.45|410.85|415.35|408.75|188
1695020400000|2023-09-18 07:00:00|415.45|408.85|415.95|409.35|417.85|411.25|415.35|408.75|230
1695024000000|2023-09-18 08:00:00|416.05|409.45|415.65|409.05|416.55|409.95|414.75|408.15|135
1695027600000|2023-09-18 09:00:00|415.75|409.15|418.9|412.3|419.43|412.83|415.75|409.15|353
1695031200000|2023-09-18 10:00:00|418.95|412.35|422.5|415.9|423.45|416.85|418.95|412.35|468
1695034800000|2023-09-18 11:00:00|422.55|415.95|422.95|416.35|423.84|417.24|421.55|414.95|321
1695038400000|2023-09-18 12:00:00|423.05|416.45|424.35|417.75|424.85|418.25|421.45|414.85|438
1695042000000|2023-09-18 13:00:00|424.55|417.95|422.45|415.85|425.25|418.65|421.25|414.65|331
1695045600000|2023-09-18 14:00:00|422.55|415.95|423.15|416.55|424.15|417.55|420.85|414.25|221
1695049200000|2023-09-18 15:00:00|423.25|416.65|421.35|414.75|423.95|417.35|421.1|414.5|158
1695052800000|2023-09-18 16:00:00|421.45|414.85|421.15|414.55|422.3|415.7|420.55|413.95|167
1695056400000|2023-09-18 17:00:00|421.2|414.6|414.3|407.7|421.45|414.85|414|407.4|1374
1695060000000|2023-09-18 18:00:00|414.25|407.65|413.05|406.45|416.25|409.65|412.95|406.35|479
1695063600000|2023-09-18 19:00:00|412.95|406.35|415.95|409.35|417.45|410.85|412.65|406.05|315
1695067200000|2023-09-18 20:00:00|415.75|409.15|414.31|407.71|415.95|409.35|413.95|407.35|191
1695070800000|2023-09-18 21:00:00|414.3|407.7|415.7|409.1|415.71|409.11|413.52|406.92|1114
1695074400000|2023-09-18 22:00:00|415.75|409.15|416.2|409.6|416.25|409.65|415.05|408.45|125
1695078000000|2023-09-18 23:00:00|416.25|409.65|413.95|407.35|416.25|409.65|412.95|406.35|135
1695081600000|2023-09-19 00:00:00|413.9|407.3|411.55|404.95|414.35|407.75|411.45|404.85|342
1695085200000|2023-09-19 01:00:00|411.5|404.9|412.75|406.15|413.45|406.85|411.25|404.65|156
1695088800000|2023-09-19 02:00:00|412.7|406.1|414.55|407.95|414.65|408.05|412.65|406.05|122
1695092400000|2023-09-19 03:00:00|414.45|407.85|414.35|407.75|415.15|408.55|413.75|407.15|116
1695096000000|2023-09-19 04:00:00|414.15|407.55|414.75|408.15|415.2|408.6|413.65|407.05|118
1695099600000|2023-09-19 05:00:00|414.8|408.2|414.95|408.35|415.95|409.35|414.25|407.65|134
1695103200000|2023-09-19 06:00:00|414.85|408.25|413.9|407.3|415.15|408.55|413.6|407|154
1695106800000|2023-09-19 07:00:00|413.85|407.25|413.05|406.45|414.25|407.65|412.85|406.25|71
1695110400000|2023-09-19 08:00:00|412.95|406.35|415.05|408.45|415.35|408.75|412.75|406.15|196
1695114000000|2023-09-19 09:00:00|415.15|408.55|418.65|412.05|420.15|413.55|414.75|408.15|585
1695117600000|2023-09-19 10:00:00|418.75|412.15|416.65|410.05|418.95|412.35|415.55|408.95|400
1695121200000|2023-09-19 11:00:00|416.75|410.15|416.3|409.7|416.85|410.25|414.85|408.25|185
1695124800000|2023-09-19 12:00:00|416.35|409.75|415.45|408.85|417.55|410.95|414.75|408.15|261
1695128400000|2023-09-19 13:00:00|415.35|408.75|412.85|406.25|416.55|409.95|412.55|405.95|393
1695132000000|2023-09-19 14:00:00|412.8|406.2|414.05|407.45|415.05|408.45|411.7|405.1|864
1695135600000|2023-09-19 15:00:00|414.15|407.55|416.75|410.15|417.75|411.15|413.85|407.25|937
1695139200000|2023-09-19 16:00:00|416.85|410.25|416.15|409.55|418.85|412.25|415.45|408.85|644
1695142800000|2023-09-19 17:00:00|416.2|409.6|416.35|409.75|417.25|410.65|415.05|408.45|253
1695146400000|2023-09-19 18:00:00|416.4|409.8|417.05|410.45|418.75|412.15|416.35|409.75|308
1695150000000|2023-09-19 19:00:00|416.95|410.35|417.25|410.65|417.85|411.25|416.35|409.75|181
1695153600000|2023-09-19 20:00:00|417.35|410.75|417.29|410.69|418.15|411.55|416.45|409.85|130
1695157200000|2023-09-19 21:00:00|417.26|410.66|419.3|412.7|419.72|413.12|415.82|409.22|1013
1695160800000|2023-09-19 22:00:00|419.25|412.65|418.65|412.05|419.55|412.95|417.45|410.85|235
1695164400000|2023-09-19 23:00:00|418.45|411.85|418.55|411.95|419.75|413.15|418.25|411.65|124
1695168000000|2023-09-20 00:00:00|418.65|412.05|418.35|411.75|419.85|413.25|416.85|410.25|266
1695171600000|2023-09-20 01:00:00|418.15|411.55|419.45|412.85|419.75|413.15|417.75|411.15|190
1695175200000|2023-09-20 02:00:00|419.55|412.95|417.45|410.85|420.05|413.45|416.95|410.35|230
1695178800000|2023-09-20 03:00:00|416.75|410.15|416.35|409.75|417.65|411.05|415.45|408.85|333
1695182400000|2023-09-20 04:00:00|416.25|409.65|415.65|409.05|416.75|410.15|415.55|408.95|278
1695186000000|2023-09-20 05:00:00|415.6|409|415.25|408.65|416.15|409.55|414.85|408.25|218
1695189600000|2023-09-20 06:00:00|415.15|408.55|414.55|407.95|415.35|408.75|413.75|407.15|354
1695193200000|2023-09-20 07:00:00|414.45|407.85|415.15|408.55|415.55|408.95|414.15|407.55|153
1695196800000|2023-09-20 08:00:00|415.05|408.45|416.55|409.95|416.85|410.25|414.95|408.35|161
1695200400000|2023-09-20 09:00:00|416.65|410.05|414.25|407.65|416.75|410.15|411.75|405.15|504
1695204000000|2023-09-20 10:00:00|414.15|407.55|413.65|407.05|414.35|407.75|411.95|405.35|337
1695207600000|2023-09-20 11:00:00|413.45|406.85|414.15|407.55|414.85|408.25|413.45|406.85|80
1695211200000|2023-09-20 12:00:00|414.25|407.65|412.75|406.15|414.55|407.95|411.84|405.24|289
1695214800000|2023-09-20 13:00:00|412.65|406.05|414.05|407.45|414.25|407.65|410.95|404.35|262
1695218400000|2023-09-20 14:00:00|414.1|407.5|413.25|406.65|415.05|408.45|412.75|406.15|316
1695222000000|2023-09-20 15:00:00|413.15|406.55|414.2|407.6|414.85|408.25|413.15|406.55|233
1695225600000|2023-09-20 16:00:00|414.05|407.45|414.85|408.25|415.27|408.67|413.5|406.9|293
1695229200000|2023-09-20 17:00:00|414.9|408.3|414.85|408.25|415.93|409.33|414.05|407.45|368
1695232800000|2023-09-20 18:00:00|414.95|408.35|417.65|411.05|419|412.4|413.65|407.05|1117
1695236400000|2023-09-20 19:00:00|417.55|410.95|413.65|407.05|418.05|411.45|410.2|403.6|1255
1695240000000|2023-09-20 20:00:00|413.75|407.15|416.11|409.51|416.11|409.51|413.15|406.55|370
1695243600000|2023-09-20 21:00:00|416.13|409.53|417.25|410.65|418.85|412.25|415.37|408.77|1153
1695247200000|2023-09-20 22:00:00|417.35|410.75|417.25|410.65|417.75|411.15|416.45|409.85|182
1695250800000|2023-09-20 23:00:00|417.15|410.55|417.25|410.65|417.85|411.25|416.35|409.75|122
1695254400000|2023-09-21 00:00:00|417.3|410.7|418.7|412.1|419.85|413.25|416.95|410.35|324
1695258000000|2023-09-21 01:00:00|418.75|412.15|417.35|410.75|419.15|412.55|416.05|409.45|265
1695261600000|2023-09-21 02:00:00|417.45|410.85|417.25|410.65|418.85|412.25|416.65|410.05|260
1695265200000|2023-09-21 03:00:00|417.35|410.75|418.55|411.95|418.55|411.95|416.65|410.05|139
1695268800000|2023-09-21 04:00:00|418.5|411.9|418.05|411.45|418.65|412.05|417.85|411.25|123
1695272400000|2023-09-21 05:00:00|417.95|411.35|416.55|409.95|418.05|411.45|415.45|408.85|129
1695276000000|2023-09-21 06:00:00|416.45|409.85|415.25|408.65|416.45|409.85|413.35|406.75|211
1695279600000|2023-09-21 07:00:00|415.15|408.55|414.35|407.75|415.35|408.75|414.05|407.45|185
1695283200000|2023-09-21 08:00:00|414.3|407.7|412.95|406.35|415.45|408.85|412.75|406.15|280
1695286800000|2023-09-21 09:00:00|412.75|406.15|410.15|403.55|412.85|406.25|408.85|402.25|674
1695290400000|2023-09-21 10:00:00|410.05|403.45|405.65|399.05|410.65|404.05|405.45|398.85|737
1695294000000|2023-09-21 11:00:00|405.75|399.15|408.85|402.25|408.95|402.35|405.45|398.85|329
1695297600000|2023-09-21 12:00:00|408.75|402.15|407.65|401.05|408.75|402.15|406.5|399.9|402
1695301200000|2023-09-21 13:00:00|407.55|400.95|405.85|399.25|407.7|401.1|404.05|397.45|593
1695304800000|2023-09-21 14:00:00|405.75|399.15|407.35|400.75|408.05|401.45|405.35|398.75|281
1695308400000|2023-09-21 15:00:00|407.45|400.85|407.25|400.65|408.35|401.75|406.75|400.15|187
1695312000000|2023-09-21 16:00:00|407.3|400.7|406.25|399.65|407.35|400.75|405.65|399.05|181
1695315600000|2023-09-21 17:00:00|406.15|399.55|406.15|399.55|407.45|400.85|406.15|399.55|136
1695319200000|2023-09-21 18:00:00|406.2|399.6|406.45|399.85|406.85|400.25|405.75|399.15|107
1695322800000|2023-09-21 19:00:00|406.35|399.75|406.05|399.45|406.55|399.95|405.45|398.85|114
1695326400000|2023-09-21 20:00:00|406.15|399.55|405.21|398.61|406.15|399.55|403.35|396.75|151
1695330000000|2023-09-21 21:00:00|405.18|398.58|405.45|398.85|405.45|398.85|403.5|396.9|843
1695333600000|2023-09-21 22:00:00|405.55|398.95|405.45|398.85|405.55|398.95|404.6|398|61
1695337200000|2023-09-21 23:00:00|405.55|398.95|404.55|397.95|405.95|399.35|404.45|397.85|44
1695340800000|2023-09-22 00:00:00|404.45|397.85|405.75|399.15|405.8|399.2|400.95|394.35|527
1695344400000|2023-09-22 01:00:00|405.65|399.05|406.35|399.75|406.65|400.05|404.35|397.75|273
1695348000000|2023-09-22 02:00:00|406.45|399.85|405.69|399.09|406.75|400.15|405.35|398.75|187
1695351600000|2023-09-22 03:00:00|405.72|399.12|405.55|398.95|406.95|400.35|404.85|398.25|193
1695355200000|2023-09-22 04:00:00|405.65|399.05|405.55|398.95|406.45|399.85|405.55|398.95|166
1695358800000|2023-09-22 05:00:00|405.45|398.85|406.1|399.5|406.1|399.5|404.85|398.25|72
1695362400000|2023-09-22 06:00:00|406.15|399.55|404.85|398.25|406.35|399.75|404.85|398.25|112
1695366000000|2023-09-22 07:00:00|404.75|398.15|405.6|399|405.95|399.35|403.95|397.35|149
1695369600000|2023-09-22 08:00:00|405.55|398.95|405.75|399.15|406.45|399.85|405.35|398.75|106
1695373200000|2023-09-22 09:00:00|405.85|399.25|405.95|399.35|406|399.4|405.05|398.45|113
1695376800000|2023-09-22 10:00:00|406.05|399.45|405.45|398.85|406.55|399.95|405.25|398.65|72
1695380400000|2023-09-22 11:00:00|405.55|398.95|406.25|399.65|406.55|399.95|405.25|398.65|65
1695384000000|2023-09-22 12:00:00|406.35|399.75|405.15|398.55|407.05|400.45|404.85|398.25|74
1695387600000|2023-09-22 13:00:00|405.05|398.45|404.75|398.15|405.25|398.65|403.65|397.05|130
1695391200000|2023-09-22 14:00:00|404.65|398.05|404.45|397.85|405.45|398.85|403.65|397.05|182
1695394800000|2023-09-22 15:00:00|404.55|397.95|404.25|397.65|405.45|398.85|404.25|397.65|84
1695398400000|2023-09-22 16:00:00|404.2|397.6|403.95|397.35|405.15|398.55|403.25|396.65|148
1695402000000|2023-09-22 17:00:00|403.85|397.25|404.45|397.85|404.55|397.95|402.85|396.25|149
1695405600000|2023-09-22 18:00:00|404.55|397.95|404.85|398.25|405.45|398.85|403.95|397.35|105
1695409200000|2023-09-22 19:00:00|404.8|398.2|403.75|397.15|405.45|398.85|403.75|397.15|137
1695412800000|2023-09-22 20:00:00|403.85|397.25|404.09|397.49|404.55|397.95|403.45|396.85|172
1695452400000|2023-09-23 07:00:00|405.02|398.42|404.88|398.28|405.42|398.82|404.03|397.43|645
1695456000000|2023-09-23 08:00:00|404.92|398.32|404.63|398.03|404.99|398.39|404.15|397.55|628
1695459600000|2023-09-23 09:00:00|404.72|398.12|404.74|398.14|405.22|398.62|404.05|397.45|664
1695463200000|2023-09-23 10:00:00|404.75|398.15|404.44|397.84|404.94|398.34|404.35|397.75|535
1695466800000|2023-09-23 11:00:00|404.43|397.83|404.73|398.13|404.83|398.23|403.9|397.3|585
1695470400000|2023-09-23 12:00:00|404.72|398.12|404.67|398.07|405.05|398.45|404.06|397.46|599
1695474000000|2023-09-23 13:00:00|404.63|398.03|404.04|397.44|404.95|398.35|403.85|397.25|511
1695477600000|2023-09-23 14:00:00|403.99|397.39|404.73|398.13|405.43|398.83|403.8|397.2|893
1695481200000|2023-09-23 15:00:00|404.72|398.12|404.4|397.8|404.73|398.13|403.44|396.84|972
1695484800000|2023-09-23 16:00:00|404.39|397.79|405.79|399.19|405.82|399.22|403.5|396.9|971
1695488400000|2023-09-23 17:00:00|405.82|399.22|405.8|399.2|406.13|399.53|404.25|397.65|991
1695492000000|2023-09-23 18:00:00|405.77|399.17|406.12|399.52|406.51|399.91|405.42|398.82|942
1695495600000|2023-09-23 19:00:00|406.08|399.48|406.38|399.78|406.96|400.36|405.93|399.33|615
1695499200000|2023-09-23 20:00:00|406.36|399.76|405.72|399.12|406.92|400.32|405.58|398.98|569
1695502800000|2023-09-23 21:00:00|405.6|399|406.09|399.49|406.37|399.77|405.3|398.7|446
1695506400000|2023-09-23 22:00:00|406.2|399.6|405.59|398.99|406.57|399.97|405.48|398.88|493
1695510000000|2023-09-23 23:00:00|405.65|399.05|406.73|400.13|406.79|400.19|405.32|398.72|538
1695513600000|2023-09-24 00:00:00|406.74|400.14|405.19|398.59|406.89|400.29|404.48|397.88|819
1695517200000|2023-09-24 01:00:00|405.18|398.58|405.51|398.91|405.71|399.11|404.4|397.8|1147
1695520800000|2023-09-24 02:00:00|405.52|398.92|405.81|399.21|406.03|399.43|405.2|398.6|438
1695524400000|2023-09-24 03:00:00|405.82|399.22|405.48|398.88|405.9|399.3|405.15|398.55|454
1695528000000|2023-09-24 04:00:00|405.49|398.89|404.49|397.89|405.69|399.09|404.25|397.65|711
1695531600000|2023-09-24 05:00:00|404.58|397.98|404.89|398.29|404.98|398.38|404.15|397.55|576
1695535200000|2023-09-24 06:00:00|404.8|398.2|404.75|398.15|405.02|398.42|404.4|397.8|578
1695538800000|2023-09-24 07:00:00|404.76|398.16|404.95|398.35|405.11|398.51|404.44|397.84|325
1695542400000|2023-09-24 08:00:00|405.11|398.51|406.09|399.49|406.09|399.49|404.89|398.29|220
1695546000000|2023-09-24 09:00:00|406.18|399.58|406.12|399.52|406.43|399.83|405.5|398.9|661
1695549600000|2023-09-24 10:00:00|406.16|399.56|406.13|399.53|406.42|399.82|405.8|399.2|505
1695553200000|2023-09-24 11:00:00|406.12|399.52|407.95|401.35|407.95|401.35|405.8|399.2|454
1695556800000|2023-09-24 12:00:00|407.96|401.36|408.33|401.73|408.85|402.25|407.38|400.78|1231
1695560400000|2023-09-24 13:00:00|408.43|401.83|407.99|401.39|409.1|402.5|407.75|401.15|968
1695564000000|2023-09-24 14:00:00|407.97|401.37|408.55|401.95|408.63|402.03|407.3|400.7|847
1695567600000|2023-09-24 15:00:00|408.54|401.94|407.65|401.05|408.65|402.05|407.05|400.45|816
1695571200000|2023-09-24 16:00:00|407.64|401.04|407.15|400.55|408.04|401.44|406.7|400.1|768
1695574800000|2023-09-24 17:00:00|407.14|400.54|408.53|401.93|409|402.4|406.73|400.13|1021
1695578400000|2023-09-24 18:00:00|408.62|402.02|406.76|400.16|409.23|402.63|405.69|399.09|2130
1695582000000|2023-09-24 19:00:00|406.78|400.18|404.85|398.25|407.36|400.76|404.83|398.23|2364
1695585600000|2023-09-24 20:00:00|404.83|398.23|405.57|398.97|405.72|399.12|403.95|397.35|1094
1695589200000|2023-09-24 21:00:00|405.56|398.96|405.55|398.95|405.68|399.08|404.5|397.9|224
1695592800000|2023-09-24 22:00:00|405.6|399|406.3|399.7|406.3|399.7|405.3|398.7|39
1695603600000|2023-09-25 01:00:00|405.79|399.19|403.94|397.34|406.31|399.71|403.92|397.32|1433
1695607200000|2023-09-25 02:00:00|403.93|397.33|404.95|398.35|405.52|398.92|403.74|397.14|1671
1695610800000|2023-09-25 03:00:00|404.94|398.34|403.87|397.27|405.32|398.72|403.8|397.2|850
1695614400000|2023-09-25 04:00:00|403.88|397.28|404.52|397.92|405.21|398.61|403.44|396.84|1477
1695618000000|2023-09-25 05:00:00|404.53|397.93|405.39|398.79|408.44|401.84|404.51|397.91|2611
1695621600000|2023-09-25 06:00:00|405.43|398.83|406.03|399.43|406.51|399.91|403.93|397.33|1552
1695625200000|2023-09-25 07:00:00|406.02|399.42|410.11|403.51|410.39|403.79|405.6|399|2031
1695628800000|2023-09-25 08:00:00|410.1|403.5|407.81|401.21|410.92|404.32|406.92|400.32|2533
1695632400000|2023-09-25 09:00:00|407.82|401.22|406.03|399.43|407.86|401.26|405.97|399.37|1652
1695636000000|2023-09-25 10:00:00|406.04|399.44|407.65|401.05|408.03|401.43|406|399.4|1304
1695639600000|2023-09-25 11:00:00|407.59|400.99|406.76|400.16|407.86|401.26|406.07|399.47|1362
1695643200000|2023-09-25 12:00:00|406.77|400.17|408.35|401.75|408.7|402.1|406.35|399.75|1738
1695646800000|2023-09-25 13:00:00|408.37|401.77|409.64|403.04|409.64|403.04|407.96|401.36|1498
1695650400000|2023-09-25 14:00:00|409.65|403.05|408.73|402.13|409.92|403.32|408.3|401.7|1271
1695654000000|2023-09-25 15:00:00|408.71|402.11|410.6|404|412.08|405.48|408.7|402.1|1739
1695657600000|2023-09-25 16:00:00|410.63|404.03|411.18|404.58|412.86|406.26|410.63|404.03|1802
1695661200000|2023-09-25 17:00:00|411.17|404.57|411.71|405.11|411.79|405.19|409.6|403|1296
1695664800000|2023-09-25 18:00:00|411.72|405.12|411.18|404.58|412.32|405.72|411.05|404.45|1227
1695668400000|2023-09-25 19:00:00|411.19|404.59|410.63|404.03|411.3|404.7|409.68|403.08|1157
1695672000000|2023-09-25 20:00:00|410.64|404.04|409.7|403.1|411.85|405.25|409.59|402.99|1091
1695675600000|2023-09-25 21:00:00|409.69|403.09|409.87|403.27|410.18|403.58|409.06|402.46|1027
1695679200000|2023-09-25 22:00:00|409.86|403.26|409.77|403.17|410.44|403.84|409.58|402.98|1470
1695682800000|2023-09-25 23:00:00|409.78|403.18|410.3|403.7|410.3|403.7|409.36|402.76|1431
1695686400000|2023-09-26 00:00:00|410.33|403.73|410.62|404.02|410.98|404.38|409.95|403.35|2266
1695690000000|2023-09-26 01:00:00|410.61|404.01|412.11|405.51|412.63|406.03|410.5|403.9|1944
1695693600000|2023-09-26 02:00:00|412.15|405.55|410.92|404.32|412.54|405.94|410.53|403.93|2300
1695697200000|2023-09-26 03:00:00|410.96|404.36|409.66|403.06|411.39|404.79|409.58|402.98|1535
1695700800000|2023-09-26 04:00:00|409.67|403.07|408.94|402.34|409.82|403.22|408.55|401.95|1035
1695704400000|2023-09-26 05:00:00|408.95|402.35|408.35|401.75|408.99|402.39|407.97|401.37|971
1695708000000|2023-09-26 06:00:00|408.34|401.74|408.06|401.46|408.49|401.89|407.23|400.63|1685
1695711600000|2023-09-26 07:00:00|408.05|401.45|408.28|401.68|408.29|401.69|407.08|400.48|1307
1695715200000|2023-09-26 08:00:00|408.29|401.69|407.89|401.29|408.82|402.22|407.73|401.13|1619
1695718800000|2023-09-26 09:00:00|407.86|401.26|407.2|400.6|408.08|401.48|405.82|399.22|1948
1695722400000|2023-09-26 10:00:00|407.23|400.63|406.69|400.09|407.27|400.67|406.03|399.43|1287
1695726000000|2023-09-26 11:00:00|406.7|400.1|407.5|400.9|408.18|401.58|406.53|399.93|1187
1695729600000|2023-09-26 12:00:00|407.42|400.82|404.63|398.03|407.43|400.83|404.51|397.91|1362
1695733200000|2023-09-26 13:00:00|404.64|398.04|404.43|397.83|405.41|398.81|403.85|397.25|1626
1695736800000|2023-09-26 14:00:00|404.42|397.82|405.68|399.08|405.91|399.31|404.01|397.41|1751
1695740400000|2023-09-26 15:00:00|405.69|399.09|404.94|398.34|405.73|399.13|404.02|397.42|1232
1695744000000|2023-09-26 16:00:00|404.92|398.32|405.28|398.68|406.27|399.67|404.37|397.77|1385
1695747600000|2023-09-26 17:00:00|405.29|398.69|404.72|398.12|405.95|399.35|404.06|397.46|1100
1695751200000|2023-09-26 18:00:00|404.71|398.11|404.06|397.46|404.75|398.15|403.61|397.01|721
1695754800000|2023-09-26 19:00:00|404.07|397.47|405.45|398.85|405.59|398.99|403.95|397.35|866
1695758400000|2023-09-26 20:00:00|405.43|398.83|404.03|397.43|405.68|399.08|403.92|397.32|1073
1695762000000|2023-09-26 21:00:00|404.15|397.55|404.4|397.8|404.56|397.96|401.56|394.96|962
1695765600000|2023-09-26 22:00:00|404.34|397.74|404.26|397.66|405.18|398.58|404.11|397.51|550
1695769200000|2023-09-26 23:00:00|404.24|397.64|405.07|398.47|405.63|399.03|403.9|397.3|873
1695772800000|2023-09-27 00:00:00|405.05|398.45|405.71|399.11|405.72|399.12|404.44|397.84|1216
1695776400000|2023-09-27 01:00:00|405.72|399.12|404.28|397.68|405.8|399.2|404.1|397.5|819
1695780000000|2023-09-27 02:00:00|404.34|397.74|403.83|397.23|404.55|397.95|403.03|396.43|924
1695783600000|2023-09-27 03:00:00|403.84|397.24|404.48|397.88|404.91|398.31|403.47|396.87|816
1695787200000|2023-09-27 04:00:00|404.52|397.92|403.58|396.98|404.69|398.09|403.58|396.98|864
1695790800000|2023-09-27 05:00:00|403.59|396.99|404.43|397.83|404.52|397.92|403.13|396.53|1142
1695794400000|2023-09-27 06:00:00|404.44|397.84|403.74|397.14|404.53|397.93|403.42|396.82|848
1695798000000|2023-09-27 07:00:00|403.73|397.13|403.87|397.27|404.17|397.57|402.82|396.22|674
1695801600000|2023-09-27 08:00:00|403.91|397.31|404.09|397.49|404.45|397.85|403.29|396.69|705
1695805200000|2023-09-27 09:00:00|404.1|397.5|407.52|400.92|407.89|401.29|404.02|397.42|1841
1695808800000|2023-09-27 10:00:00|407.48|400.88|407.52|400.92|408.87|402.27|407.37|400.77|2212
1695812400000|2023-09-27 11:00:00|407.51|400.91|409.74|403.14|410.95|404.35|407.37|400.77|1692
1695816000000|2023-09-27 12:00:00|409.72|403.12|409.54|402.94|411.06|404.46|409.32|402.72|1389
1695819600000|2023-09-27 13:00:00|409.55|402.95|408.06|401.46|411.19|404.59|407.64|401.04|2204
1695823200000|2023-09-27 14:00:00|408.04|401.44|402.96|396.36|408.38|401.78|401.46|394.86|2569
1695826800000|2023-09-27 15:00:00|403.07|396.47|404.42|397.82|405.28|398.68|402.88|396.28|1696
1695830400000|2023-09-27 16:00:00|404.41|397.81|403.93|397.33|404.95|398.35|403.73|397.13|1620
1695834000000|2023-09-27 17:00:00|403.91|397.31|404.41|397.81|404.61|398.01|403.33|396.73|1114
1695837600000|2023-09-27 18:00:00|404.4|397.8|403.78|397.18|404.55|397.95|402.89|396.29|1331
1695841200000|2023-09-27 19:00:00|403.75|397.15|403.3|396.7|404.44|397.84|403.03|396.43|1027
1695844800000|2023-09-27 20:00:00|403.29|396.69|402.77|396.17|403.94|397.34|401.75|395.15|1253
1695848400000|2023-09-27 21:00:00|402.78|396.18|401.67|395.07|402.84|396.24|400.42|393.82|919
1695852000000|2023-09-27 22:00:00|401.69|395.09|402.98|396.38|403.12|396.52|401.46|394.86|450
1695855600000|2023-09-27 23:00:00|403.01|396.41|402.96|396.36|403.38|396.78|401.99|395.39|1276
1695859200000|2023-09-28 00:00:00|402.98|396.38|403.87|397.27|404.78|398.18|402.3|395.7|1706
1695862800000|2023-09-28 01:00:00|403.86|397.26|404.11|397.51|404.75|398.15|402.97|396.37|803
1695866400000|2023-09-28 02:00:00|404.16|397.56|403.68|397.08|404.96|398.36|403.28|396.68|1236
1695870000000|2023-09-28 03:00:00|403.69|397.09|402.86|396.26|403.78|397.18|402.67|396.07|895
1695873600000|2023-09-28 04:00:00|402.87|396.27|402.83|396.23|403.15|396.55|401.77|395.17|788
1695877200000|2023-09-28 05:00:00|402.85|396.25|403.68|397.08|404.02|397.42|402.46|395.86|1019
1695880800000|2023-09-28 06:00:00|403.72|397.12|404.82|398.22|405.04|398.44|403.25|396.65|1019
1695884400000|2023-09-28 07:00:00|404.83|398.23|406.2|399.6|407.07|400.47|404.81|398.21|1166
1695888000000|2023-09-28 08:00:00|406.21|399.61|405.6|399|406.27|399.67|404.81|398.21|2230
1695891600000|2023-09-28 09:00:00|405.61|399.01|406.12|399.52|406.36|399.76|404.87|398.27|1729
1695895200000|2023-09-28 10:00:00|406.15|399.55|408.13|401.53|408.34|401.74|406.03|399.43|1516
1695898800000|2023-09-28 11:00:00|408.14|401.54|407.83|401.23|408.53|401.93|406.83|400.23|1324
1695902400000|2023-09-28 12:00:00|407.86|401.26|407.34|400.74|409.83|403.23|407.12|400.52|1014
1695906000000|2023-09-28 13:00:00|407.35|400.75|409.88|403.28|409.88|403.28|407.23|400.63|1219
1695909600000|2023-09-28 14:00:00|409.89|403.29|410.64|404.04|411.41|404.81|408.68|402.08|1479
1695913200000|2023-09-28 15:00:00|410.61|404.01|411.21|404.61|411.31|404.71|408.85|402.25|1208
1695916800000|2023-09-28 16:00:00|411.34|404.74|411.16|404.56|413.27|406.67|410.93|404.33|1663
1695920400000|2023-09-28 17:00:00|411.18|404.58|411.68|405.08|412.75|406.15|411.18|404.58|1055
1695924000000|2023-09-28 18:00:00|411.78|405.18|410.35|403.75|412.48|405.88|409.71|403.11|1284
1695927600000|2023-09-28 19:00:00|410.38|403.78|411.63|405.03|412.26|405.66|410.04|403.44|1449
1695931200000|2023-09-28 20:00:00|411.65|405.05|411.19|404.59|412.46|405.86|410.91|404.31|817
1695934800000|2023-09-28 21:00:00|411.23|404.63|410.66|404.06|411.27|404.67|409.06|402.46|761
1695938400000|2023-09-28 22:00:00|410.72|404.12|411.26|404.66|411.44|404.84|410.39|403.79|706
1695942000000|2023-09-28 23:00:00|411.25|404.65|411.03|404.43|411.71|405.11|410.9|404.3|635
1695945600000|2023-09-29 00:00:00|411.05|404.45|410.76|404.16|411.79|405.19|409.88|403.28|1049
1695949200000|2023-09-29 01:00:00|410.77|404.17|411.5|404.9|411.62|405.02|409.57|402.97|1072
1695952800000|2023-09-29 02:00:00|411.52|404.92|410.83|404.23|412.3|405.7|410.46|403.86|1457
1695956400000|2023-09-29 03:00:00|410.84|404.24|411.39|404.79|411.39|404.79|410.36|403.76|1111
1695960000000|2023-09-29 04:00:00|411.32|404.72|411.88|405.28|411.93|405.33|410.37|403.77|908
1695963600000|2023-09-29 05:00:00|411.87|405.27|412.16|405.56|412.5|405.9|411.43|404.83|660
1695967200000|2023-09-29 06:00:00|412.15|405.55|412.98|406.38|413.08|406.48|411.59|404.99|1062
1695970800000|2023-09-29 07:00:00|412.97|406.37|414.93|408.33|415.61|409.01|412.88|406.28|1622
1695974400000|2023-09-29 08:00:00|414.94|408.34|412.37|405.77|415.24|408.64|412.29|405.69|1720
1695978000000|2023-09-29 09:00:00|412.35|405.75|412.95|406.35|413.6|407|412.12|405.52|1232
1695981600000|2023-09-29 10:00:00|412.96|406.36|412.08|405.48|413.29|406.69|412.04|405.44|1109
1695985200000|2023-09-29 11:00:00|412.06|405.46|411.69|405.09|412.69|406.09|411.57|404.97|1082
1695988800000|2023-09-29 12:00:00|411.68|405.08|413.8|407.2|413.86|407.26|410.35|403.75|1982
1695992400000|2023-09-29 13:00:00|413.79|407.19|412.03|405.43|413.86|407.26|411.76|405.16|1915
1695996000000|2023-09-29 14:00:00|412.04|405.44|413.1|406.5|414.22|407.62|410.33|403.73|1944
1695999600000|2023-09-29 15:00:00|413.12|406.52|413.17|406.57|413.59|406.99|411.9|405.3|1422
1696003200000|2023-09-29 16:00:00|413.16|406.56|411.84|405.24|413.24|406.64|411.27|404.67|1510
1696006800000|2023-09-29 17:00:00|411.83|405.23|411.09|404.49|411.92|405.32|410.93|404.33|969
1696010400000|2023-09-29 18:00:00|411.07|404.47|411.68|405.08|411.76|405.16|410.24|403.64|1344
1696014000000|2023-09-29 19:00:00|411.72|405.12|411.43|404.83|411.85|405.25|410.69|404.09|1128
1696017600000|2023-09-29 20:00:00|411.44|404.84|411.77|405.17|412.09|405.49|410.65|404.05|1227
1696057200000|2023-09-30 07:00:00|411.74|405.14|411.32|404.72|411.87|405.27|411.14|404.54|673
1696060800000|2023-09-30 08:00:00|411.31|404.71|411.55|404.95|411.77|405.17|411.18|404.58|444
1696064400000|2023-09-30 09:00:00|411.58|404.98|412.18|405.58|412.47|405.87|411.45|404.85|533
1696068000000|2023-09-30 10:00:00|412.24|405.64|412.55|405.95|412.97|406.37|412.19|405.59|391
1696071600000|2023-09-30 11:00:00|412.56|405.96|412.15|405.55|412.94|406.34|411.59|404.99|661
1696075200000|2023-09-30 12:00:00|412.12|405.52|412.41|405.81|412.92|406.32|412.04|405.44|470
1696078800000|2023-09-30 13:00:00|412.42|405.82|414.03|407.43|414.21|407.61|412.37|405.77|793
1696082400000|2023-09-30 14:00:00|414.04|407.44|413.89|407.29|414.62|408.02|412.94|406.34|1588
1696086000000|2023-09-30 15:00:00|413.9|407.3|413.46|406.86|414.76|408.16|413.12|406.52|2073
1696089600000|2023-09-30 16:00:00|413.48|406.88|414.17|407.57|414.5|407.9|413.44|406.84|1327
1696093200000|2023-09-30 17:00:00|414.11|407.51|413.76|407.16|414.11|407.51|412.58|405.98|1447
1696096800000|2023-09-30 18:00:00|413.75|407.15|413.4|406.8|413.9|407.3|412.4|405.8|2511
1696100400000|2023-09-30 19:00:00|413.41|406.81|414.34|407.74|414.69|408.09|413.2|406.6|2160
1696104000000|2023-09-30 20:00:00|414.39|407.79|414.85|408.25|415.32|408.72|413.92|407.32|864
1696107600000|2023-09-30 21:00:00|414.87|408.27|414.3|407.7|415.27|408.67|413.33|406.73|578
1696111200000|2023-09-30 22:00:00|414.31|407.71|414.36|407.76|414.88|408.28|413.98|407.38|431
1696114800000|2023-09-30 23:00:00|414.32|407.72|413.86|407.26|414.66|408.06|413.58|406.98|587
1696118400000|2023-10-01 00:00:00|413.83|407.23|415.13|408.53|415.15|408.55|413.58|406.98|1745
1696122000000|2023-10-01 01:00:00|415.15|408.55|415.4|408.8|415.74|409.14|414.63|408.03|544
1696125600000|2023-10-01 02:00:00|415.41|408.81|414.87|408.27|415.8|409.2|413.98|407.38|465
1696129200000|2023-10-01 03:00:00|414.88|408.28|415.13|408.53|415.3|408.7|414.38|407.78|439
1696132800000|2023-10-01 04:00:00|415.14|408.54|415.24|408.64|415.32|408.72|414.42|407.82|507
1696136400000|2023-10-01 05:00:00|415.22|408.62|418.02|411.42|418.21|411.61|415.12|408.52|809
1696140000000|2023-10-01 06:00:00|418.04|411.44|418.31|411.71|419.34|412.74|417.81|411.21|940
1696143600000|2023-10-01 07:00:00|418.32|411.72|417.45|410.85|418.34|411.74|416.94|410.34|789
1696147200000|2023-10-01 08:00:00|417.4|410.8|418.04|411.44|418.25|411.65|416.78|410.18|702
1696150800000|2023-10-01 09:00:00|418.05|411.45|420.76|414.16|421.19|414.59|418.05|411.45|1716
1696154400000|2023-10-01 10:00:00|420.75|414.15|422.39|415.79|424.25|417.65|420.75|414.15|1843
1696158000000|2023-10-01 11:00:00|422.38|415.78|423.53|416.93|423.92|417.32|421.27|414.67|1385
1696161600000|2023-10-01 12:00:00|423.55|416.95|423.16|416.56|423.77|417.17|422.04|415.44|1191
1696165200000|2023-10-01 13:00:00|423.2|416.6|423.82|417.22|424.04|417.44|422.58|415.98|1083
1696168800000|2023-10-01 14:00:00|423.83|417.23|421.99|415.39|425.03|418.43|421.81|415.21|1547
1696172400000|2023-10-01 15:00:00|421.97|415.37|422.64|416.04|422.91|416.31|421.79|415.19|988
1696176000000|2023-10-01 16:00:00|422.69|416.09|421.5|414.9|422.72|416.12|421.25|414.65|1187
1696179600000|2023-10-01 17:00:00|421.49|414.89|419.86|413.26|422.36|415.76|419.32|412.72|1263
1696183200000|2023-10-01 18:00:00|419.83|413.23|422.53|415.93|422.62|416.02|419.55|412.95|715
1696186800000|2023-10-01 19:00:00|422.52|415.92|423.13|416.53|423.14|416.54|422.16|415.56|533
1696190400000|2023-10-01 20:00:00|423.17|416.57|423.88|417.28|424.78|418.18|422.25|415.65|1550
1696194000000|2023-10-01 21:00:00|423.89|417.29|423.52|416.92|424.44|417.84|422.89|416.29|824
1696197600000|2023-10-01 22:00:00|423.5|416.9|431.24|424.64|432.09|425.49|423.11|416.51|1589
1696201200000|2023-10-01 23:00:00|431.25|424.65|429.96|423.36|431.42|424.82|428.07|421.47|1157
1696204800000|2023-10-02 00:00:00|430.18|423.58|428.39|421.79|430.98|424.38|428.01|421.41|1598
1696208400000|2023-10-02 01:00:00|428.38|421.78|430.19|423.59|430.44|423.84|427.85|421.25|1192
1696212000000|2023-10-02 02:00:00|430.21|423.61|431.6|425|431.63|425.03|429.77|423.17|825
1696215600000|2023-10-02 03:00:00|431.59|424.99|430.56|423.96|431.59|424.99|429.79|423.19|1129
1696219200000|2023-10-02 04:00:00|430.57|423.97|428.97|422.37|431.81|425.21|428.64|422.04|1668
1696222800000|2023-10-02 05:00:00|428.98|422.38|430.03|423.43|432.83|426.23|428.15|421.55|2082
1696226400000|2023-10-02 06:00:00|429.98|423.38|431.24|424.64|431.86|425.26|429.66|423.06|1348
1696230000000|2023-10-02 07:00:00|431.25|424.65|431.75|425.15|432.59|425.99|431.13|424.53|1255
1696233600000|2023-10-02 08:00:00|431.73|425.13|431.53|424.93|433.91|427.31|430.57|423.97|2283
1696237200000|2023-10-02 09:00:00|431.56|424.96|430.36|423.76|432.3|425.7|430.2|423.6|1186
1696240800000|2023-10-02 10:00:00|430.39|423.79|430.01|423.41|430.89|424.29|429.83|423.23|675
1696244400000|2023-10-02 11:00:00|430.02|423.42|427.27|420.67|430.7|424.1|427.25|420.65|715
1696248000000|2023-10-02 12:00:00|426.99|420.39|428.28|421.68|429.53|422.93|426.59|419.99|1256
1696251600000|2023-10-02 13:00:00|428.3|421.7|426.6|420|428.49|421.89|425.59|418.99|1171
1696255200000|2023-10-02 14:00:00|426.47|419.87|425.88|419.28|426.47|419.87|422.76|416.16|1475
1696258800000|2023-10-02 15:00:00|425.93|419.33|420.79|414.19|426.01|419.41|418.75|412.15|1658
1696262400000|2023-10-02 16:00:00|420.22|413.62|421.32|414.72|422.09|415.49|418.68|412.08|2205
1696266000000|2023-10-02 17:00:00|421.31|414.71|422.06|415.46|422.42|415.82|420.05|413.45|1528
1696269600000|2023-10-02 18:00:00|422.05|415.45|415.57|408.97|423.15|416.55|409.04|402.44|1547
1696273200000|2023-10-02 19:00:00|415.14|408.54|419.28|412.68|419.31|412.71|413.55|406.95|1978
1696276800000|2023-10-02 20:00:00|419.31|412.71|418.44|411.84|419.67|413.07|418.09|411.49|1169
1696280400000|2023-10-02 21:00:00|418.41|411.81|415.24|408.64|418.52|411.92|413.15|406.55|1401
1696284000000|2023-10-02 22:00:00|415.25|408.65|415.28|408.68|415.6|409|414.29|407.69|2383
1696287600000|2023-10-02 23:00:00|415.31|408.71|415.78|409.18|416.37|409.77|414.75|408.15|1951
1696291200000|2023-10-03 00:00:00|415.8|409.2|416.25|409.65|416.62|410.02|415.49|408.89|2193
1696294800000|2023-10-03 01:00:00|416.27|409.67|418.18|411.58|418.27|411.67|415.33|408.73|2191
1696298400000|2023-10-03 02:00:00|418.22|411.62|419.64|413.04|419.87|413.27|418|411.4|2293
1696302000000|2023-10-03 03:00:00|419.68|413.08|419.4|412.8|419.87|413.27|418.28|411.68|1992
1696305600000|2023-10-03 04:00:00|419.37|412.77|418.46|411.86|419.52|412.92|417.45|410.85|865
1696309200000|2023-10-03 05:00:00|418.47|411.87|416.61|410.01|418.47|411.87|416.57|409.97|1035
1696312800000|2023-10-03 06:00:00|416.62|410.02|417.74|411.14|418.41|411.81|416.44|409.84|1181
1696316400000|2023-10-03 07:00:00|417.75|411.15|416.1|409.5|418.1|411.5|415.86|409.26|1032
1696320000000|2023-10-03 08:00:00|416.11|409.51|417.66|411.06|418.46|411.86|416.08|409.48|732
1696323600000|2023-10-03 09:00:00|417.68|411.08|417.05|410.45|418.47|411.87|417.03|410.43|1411
1696327200000|2023-10-03 10:00:00|417.09|410.49|418.24|411.64|418.25|411.65|416.4|409.8|1681
1696330800000|2023-10-03 11:00:00|418.27|411.67|417.1|410.5|418.45|411.85|415.97|409.37|1705
1696334400000|2023-10-03 12:00:00|417.11|410.51|415.7|409.1|417.18|410.58|414.53|407.93|1715
1696338000000|2023-10-03 13:00:00|415.69|409.09|416.74|410.14|417.38|410.78|414.82|408.22|1418
1696341600000|2023-10-03 14:00:00|416.73|410.13|413.7|407.1|416.73|410.13|413.2|406.6|2046
1696345200000|2023-10-03 15:00:00|413.68|407.08|411.69|405.09|413.85|407.25|410.67|404.07|1695
1696348800000|2023-10-03 16:00:00|411.67|405.07|412.39|405.79|412.76|406.16|410.84|404.24|1767
1696352400000|2023-10-03 17:00:00|412.4|405.8|412.16|405.56|413.37|406.77|411.81|405.21|1168
1696356000000|2023-10-03 18:00:00|412.14|405.54|409.25|402.65|412.21|405.61|409.15|402.55|1732
1696359600000|2023-10-03 19:00:00|409.26|402.66|409.97|403.37|410.86|404.26|408.39|401.79|1773
1696363200000|2023-10-03 20:00:00|409.99|403.39|411.13|404.53|412.07|405.47|408.87|402.27|1839
1696366800000|2023-10-03 21:00:00|411.12|404.52|411.06|404.46|411.55|404.95|410.44|403.84|1539
1696370400000|2023-10-03 22:00:00|411.04|404.44|410.93|404.33|411.05|404.45|408.97|402.37|1180
1696374000000|2023-10-03 23:00:00|411.19|404.59|410.97|404.37|411.83|405.23|409.98|403.38|1721
1696377600000|2023-10-04 00:00:00|410.96|404.36|403.53|396.93|410.96|404.36|399.23|392.63|2660
1696381200000|2023-10-04 01:00:00|403.43|396.83|403.98|397.38|404.67|398.07|402.25|395.65|2691
1696384800000|2023-10-04 02:00:00|403.94|397.34|406.48|399.88|406.98|400.38|403.74|397.14|1482
1696388400000|2023-10-04 03:00:00|406.49|399.89|406.71|400.11|407.84|401.24|405.68|399.08|1396
1696392000000|2023-10-04 04:00:00|406.7|400.1|404.7|398.1|406.92|400.32|403.82|397.22|1333
1696395600000|2023-10-04 05:00:00|404.69|398.09|406.86|400.26|406.86|400.26|404.09|397.49|1137
1696399200000|2023-10-04 06:00:00|406.85|400.25|407.98|401.38|408|401.4|405.37|398.77|1020
1696402800000|2023-10-04 07:00:00|407.97|401.37|407.99|401.39|408.38|401.78|407.16|400.56|994
1696406400000|2023-10-04 08:00:00|407.98|401.38|408.97|402.37|409.31|402.71|406.55|399.95|1637
1696410000000|2023-10-04 09:00:00|408.95|402.35|408.68|402.08|409.05|402.45|408.07|401.47|891
1696413600000|2023-10-04 10:00:00|408.63|402.03|406.72|400.12|408.9|402.3|406.61|400.01|971
1696417200000|2023-10-04 11:00:00|406.73|400.13|407.42|400.82|407.42|400.82|406.36|399.76|970
1696420800000|2023-10-04 12:00:00|407.43|400.83|406.91|400.31|408.56|401.96|406.71|400.11|1063
1696424400000|2023-10-04 13:00:00|406.98|400.38|403.96|397.36|407.01|400.41|403.79|397.19|1440
1696428000000|2023-10-04 14:00:00|403.89|397.29|403.98|397.38|404.41|397.81|402.24|395.64|2051
1696431600000|2023-10-04 15:00:00|403.96|397.36|404.33|397.73|405.79|399.19|403.66|397.06|1728
1696435200000|2023-10-04 16:00:00|404.34|397.74|406.3|399.7|407.55|400.95|403.38|396.78|1375
1696438800000|2023-10-04 17:00:00|406.32|399.72|406.02|399.42|407|400.4|405.49|398.89|876
1696442400000|2023-10-04 18:00:00|406.03|399.43|406.89|400.29|407.07|400.47|405.67|399.07|591
1696446000000|2023-10-04 19:00:00|406.92|400.32|407.08|400.48|409.29|402.69|405.96|399.36|1719
1696449600000|2023-10-04 20:00:00|407.12|400.52|406.63|400.03|408.17|401.57|406.21|399.61|957
1696453200000|2023-10-04 21:00:00|406.59|399.99|407.01|400.41|407.94|401.34|406.51|399.91|658
1696456800000|2023-10-04 22:00:00|406.99|400.39|407.77|401.17|408.07|401.47|406.83|400.23|626
1696460400000|2023-10-04 23:00:00|407.79|401.19|407.85|401.25|409.02|402.42|407.79|401.19|1271
1696464000000|2023-10-05 00:00:00|407.86|401.26|408.21|401.61|408.95|402.35|406.52|399.92|1099
1696467600000|2023-10-05 01:00:00|408.17|401.57|407.62|401.02|408.37|401.77|407.01|400.41|1126
1696471200000|2023-10-05 02:00:00|407.65|401.05|407.48|400.88|407.66|401.06|405.89|399.29|1031
1696474800000|2023-10-05 03:00:00|407.43|400.83|407|400.4|407.8|401.2|406.89|400.29|342
1696478400000|2023-10-05 04:00:00|406.96|400.36|408.05|401.45|408.13|401.53|406.63|400.03|563
1696482000000|2023-10-05 05:00:00|408.02|401.42|408.4|401.8|408.64|402.04|407.82|401.22|695
1696485600000|2023-10-05 06:00:00|408.39|401.79|407.56|400.96|408.72|402.12|407.4|400.8|807
1696489200000|2023-10-05 07:00:00|407.54|400.94|407.19|400.59|407.65|401.05|406.21|399.61|1182
1696492800000|2023-10-05 08:00:00|407.2|400.6|407.26|400.66|407.56|400.96|406.49|399.89|710
1696496400000|2023-10-05 09:00:00|407.25|400.65|409.08|402.48|411.82|405.22|406.95|400.35|1323
1696500000000|2023-10-05 10:00:00|409.06|402.46|409.54|402.94|409.75|403.15|408.63|402.03|597
1696503600000|2023-10-05 11:00:00|409.55|402.95|408.32|401.72|409.64|403.04|408.15|401.55|636
1696507200000|2023-10-05 12:00:00|408.33|401.73|407.38|400.78|408.68|402.08|406.77|400.17|937
1696510800000|2023-10-05 13:00:00|407.43|400.83|409.35|402.75|410.44|403.84|407.39|400.79|1692
1696514400000|2023-10-05 14:00:00|409.37|402.77|409.11|402.51|410.87|404.27|408.71|402.11|1252
1696518000000|2023-10-05 15:00:00|409.09|402.49|405.86|399.26|409.22|402.62|405.18|398.58|2012
1696521600000|2023-10-05 16:00:00|405.87|399.27|405.18|398.58|407.27|400.67|404.53|397.93|2281
1696525200000|2023-10-05 17:00:00|405.17|398.57|405.38|398.78|405.56|398.96|403.78|397.18|1922
1696528800000|2023-10-05 18:00:00|405.37|398.77|405.04|398.44|405.89|399.29|404.26|397.66|1467
1696532400000|2023-10-05 19:00:00|405.08|398.48|405.26|398.66|405.5|398.9|404.85|398.25|340
1696536000000|2023-10-05 20:00:00|405.27|398.67|406.03|399.43|406.07|399.47|405.06|398.46|690
1696539600000|2023-10-05 21:00:00|406.05|399.45|405.56|398.96|406.59|399.99|405.55|398.95|600
1696543200000|2023-10-05 22:00:00|405.57|398.97|406.13|399.53|406.37|399.77|404.81|398.21|656
1696546800000|2023-10-05 23:00:00|406.21|399.61|405.74|399.14|406.38|399.78|405.22|398.62|571
1696550400000|2023-10-06 00:00:00|405.72|399.12|407.48|400.88|407.5|400.9|405.57|398.97|958
1696554000000|2023-10-06 01:00:00|407.43|400.83|407.89|401.29|408.31|401.71|407.38|400.78|630
1696557600000|2023-10-06 02:00:00|407.91|401.31|408.58|401.98|408.94|402.34|407.91|401.31|744
1696561200000|2023-10-06 03:00:00|408.56|401.96|407.23|400.63|408.57|401.97|407.06|400.46|423
1696564800000|2023-10-06 04:00:00|407.16|400.56|406.96|400.36|407.28|400.68|406.65|400.05|155
1696568400000|2023-10-06 05:00:00|406.97|400.37|407.54|400.94|407.61|401.01|406.73|400.13|247
1696572000000|2023-10-06 06:00:00|407.56|400.96|407.4|400.8|407.62|401.02|406.69|400.09|413
1696575600000|2023-10-06 07:00:00|407.33|400.73|408.87|402.27|409.29|402.69|407.18|400.58|865
1696579200000|2023-10-06 08:00:00|408.88|402.28|408.16|401.56|409.15|402.55|408.14|401.54|578
1696582800000|2023-10-06 09:00:00|408.18|401.58|408.36|401.76|408.54|401.94|407.88|401.28|567
1696586400000|2023-10-06 10:00:00|408.37|401.77|407.75|401.15|408.75|402.15|407.7|401.1|729
1696590000000|2023-10-06 11:00:00|407.71|401.11|407.01|400.41|407.71|401.11|406.66|400.06|569
1696593600000|2023-10-06 12:00:00|406.98|400.38|403.74|397.14|407.28|400.68|403.4|396.8|1310
1696597200000|2023-10-06 13:00:00|403.7|397.1|407.23|400.63|408.05|401.45|403.13|396.53|2065
1696600800000|2023-10-06 14:00:00|407.24|400.64|408.14|401.54|408.52|401.92|406.79|400.19|1110
1696604400000|2023-10-06 15:00:00|408.13|401.53|409.83|403.23|410.81|404.21|407.59|400.99|1216
1696608000000|2023-10-06 16:00:00|409.81|403.21|410.24|403.64|410.8|404.2|409.03|402.43|1331
1696611600000|2023-10-06 17:00:00|410.25|403.65|411.53|404.93|411.74|405.14|409.86|403.26|978
1696615200000|2023-10-06 18:00:00|411.54|404.94|411.36|404.76|411.96|405.36|410.74|404.14|735
1696618800000|2023-10-06 19:00:00|411.35|404.75|410.64|404.04|412.61|406.01|410.58|403.98|1062
1696622400000|2023-10-06 20:00:00|410.63|404.03|410.31|403.71|411.29|404.69|410.3|403.7|561
1696662000000|2023-10-07 07:00:00|412.49|405.89|413.23|406.63|413.28|406.68|412.4|405.8|500
1696665600000|2023-10-07 08:00:00|413.22|406.62|414.43|407.83|414.43|407.83|412.5|405.9|537
1696669200000|2023-10-07 09:00:00|414.44|407.84|412.47|405.87|414.67|408.07|412.3|405.7|339
1696672800000|2023-10-07 10:00:00|412.49|405.89|412.8|406.2|412.85|406.25|412.34|405.74|278
1696676400000|2023-10-07 11:00:00|412.81|406.21|412.23|405.63|412.94|406.34|412.01|405.41|737
1696680000000|2023-10-07 12:00:00|412.22|405.62|411.98|405.38|412.7|406.1|411.76|405.16|320
1696683600000|2023-10-07 13:00:00|411.97|405.37|411.99|405.39|412.19|405.59|411.38|404.78|428
1696687200000|2023-10-07 14:00:00|412|405.4|412.35|405.75|412.37|405.77|411.37|404.77|750
1696690800000|2023-10-07 15:00:00|412.36|405.76|411.03|404.43|412.56|405.96|410.75|404.15|924
1696694400000|2023-10-07 16:00:00|411.04|404.44|410.63|404.03|411.25|404.65|410.5|403.9|443
1696698000000|2023-10-07 17:00:00|410.64|404.04|410.49|403.89|410.81|404.21|410|403.4|579
1696701600000|2023-10-07 18:00:00|410.33|403.73|409.01|402.41|410.45|403.85|408.9|402.3|825
1696705200000|2023-10-07 19:00:00|409|402.4|408.46|401.86|409.01|402.41|407.78|401.18|514
1696708800000|2023-10-07 20:00:00|408.45|401.85|409.1|402.5|409.19|402.59|408.31|401.71|357
1696712400000|2023-10-07 21:00:00|408.88|402.28|408.62|402.02|408.88|402.28|408.57|401.97|264
1696716000000|2023-10-07 22:00:00|408.67|402.07|408.61|402.01|408.96|402.36|408.39|401.79|210
1696719600000|2023-10-07 23:00:00|408.59|401.99|408.84|402.24|408.87|402.27|408.49|401.89|62
1696723200000|2023-10-08 00:00:00|408.79|402.19|409.37|402.77|409.45|402.85|408.69|402.09|267
1696726800000|2023-10-08 01:00:00|409.36|402.76|409.57|402.97|409.58|402.98|408.46|401.86|514
1696730400000|2023-10-08 02:00:00|409.58|402.98|409.66|403.06|410.41|403.81|409.33|402.73|496
1696734000000|2023-10-08 03:00:00|409.67|403.07|410.24|403.64|410.53|403.93|409.27|402.67|816
1696737600000|2023-10-08 04:00:00|410.34|403.74|409|402.4|410.34|403.74|408.76|402.16|717
1696741200000|2023-10-08 05:00:00|409.01|402.41|407.74|401.14|409.01|402.41|407.35|400.75|731
1696744800000|2023-10-08 06:00:00|407.8|401.2|406.94|400.34|408.19|401.59|406.76|400.16|512
1696748400000|2023-10-08 07:00:00|406.86|400.26|406.66|400.06|407.19|400.59|406.11|399.51|469
1696752000000|2023-10-08 08:00:00|406.71|400.11|406.12|399.52|406.72|400.12|405.83|399.23|620
1696755600000|2023-10-08 09:00:00|406.13|399.53|404.64|398.04|406.38|399.78|404.39|397.79|1016
1696759200000|2023-10-08 10:00:00|404.63|398.03|404.15|397.55|405.18|398.58|403.7|397.1|1028
1696762800000|2023-10-08 11:00:00|404.14|397.54|404.66|398.06|404.81|398.21|403.73|397.13|528
1696766400000|2023-10-08 12:00:00|404.62|398.02|405.04|398.44|405.45|398.85|404.44|397.84|739
1696770000000|2023-10-08 13:00:00|405.06|398.46|405.97|399.37|406.94|400.34|404.07|397.47|1478
1696773600000|2023-10-08 14:00:00|405.96|399.36|406.57|399.97|407.01|400.41|405.16|398.56|1640
1696777200000|2023-10-08 15:00:00|406.56|399.96|405.49|398.89|406.84|400.24|405.45|398.85|2217
1696780800000|2023-10-08 16:00:00|405.46|398.86|406.07|399.47|406.37|399.77|405.37|398.77|454
1696784400000|2023-10-08 17:00:00|406.08|399.48|405.85|399.25|406.5|399.9|405.64|399.04|1402
1696788000000|2023-10-08 18:00:00|405.68|399.08|405.56|398.96|405.71|399.11|404.86|398.26|620
1696791600000|2023-10-08 19:00:00|405.57|398.97|405.05|398.45|406.06|399.46|404.9|398.3|1383
1696795200000|2023-10-08 20:00:00|405.07|398.47|405.06|398.46|405.39|398.79|404.53|397.93|706
1696798800000|2023-10-08 21:00:00|405.1|398.5|404.48|397.88|405.65|399.05|404.47|397.87|723
1696802400000|2023-10-08 22:00:00|404.46|397.86|404.24|397.64|404.73|398.13|403.54|396.94|972
1696806000000|2023-10-08 23:00:00|404.19|397.59|404.55|397.95|404.73|398.13|404.08|397.48|726
1696809600000|2023-10-09 00:00:00|404.51|397.91|403.81|397.21|404.71|398.11|403.49|396.89|968
1696813200000|2023-10-09 01:00:00|403.84|397.24|404.84|398.24|405.22|398.62|403.41|396.81|639
1696816800000|2023-10-09 02:00:00|404.87|398.27|405.33|398.73|405.4|398.8|404.78|398.18|427
1696820400000|2023-10-09 03:00:00|405.36|398.76|405.72|399.12|406.44|399.84|405.34|398.74|422
1696824000000|2023-10-09 04:00:00|405.75|399.15|405.28|398.68|405.94|399.34|405.28|398.68|356
1696827600000|2023-10-09 05:00:00|405.27|398.67|404.42|397.82|405.61|399.01|404.35|397.75|578
1696831200000|2023-10-09 06:00:00|404.41|397.81|403.66|397.06|404.51|397.91|403.59|396.99|923
1696834800000|2023-10-09 07:00:00|403.67|397.07|402.79|396.19|403.9|397.3|401.95|395.35|1831
1696838400000|2023-10-09 08:00:00|402.83|396.23|397.08|390.48|402.86|396.26|395.61|389.01|2613
1696842000000|2023-10-09 09:00:00|397.1|390.5|389.22|382.62|398.02|391.42|382.66|376.06|2913
1696845600000|2023-10-09 10:00:00|389.21|382.61|389.4|382.8|390.75|384.15|388.03|381.43|2635
1696849200000|2023-10-09 11:00:00|389.43|382.83|388.29|381.69|389.81|383.21|387.42|380.82|1812
1696852800000|2023-10-09 12:00:00|388.3|381.7|389.46|382.86|390.1|383.5|387.31|380.71|2171
1696856400000|2023-10-09 13:00:00|389.45|382.85|390.36|383.76|390.54|383.94|388.79|382.19|1275
1696860000000|2023-10-09 14:00:00|390.35|383.75|388.93|382.33|390.71|384.11|388.83|382.23|962
1696863600000|2023-10-09 15:00:00|388.92|382.32|388.39|381.79|389.64|383.04|388.11|381.51|1177
1696867200000|2023-10-09 16:00:00|388.38|381.78|384.8|378.2|388.66|382.06|379.91|373.31|4976
1696870800000|2023-10-09 17:00:00|384.84|378.24|388.44|381.84|388.53|381.93|383.72|377.12|2417
1696874400000|2023-10-09 18:00:00|388.42|381.82|388.58|381.98|390.28|383.68|388.42|381.82|1197
1696878000000|2023-10-09 19:00:00|388.57|381.97|389.58|382.98|390.03|383.43|388.28|381.68|710
1696881600000|2023-10-09 20:00:00|389.59|382.99|387.01|380.41|389.62|383.02|386.74|380.14|1623
1696885200000|2023-10-09 21:00:00|387.05|380.45|388.96|382.36|389.36|382.76|386.52|379.92|1375
1696888800000|2023-10-09 22:00:00|388.97|382.37|389.64|383.04|389.77|383.17|388.6|382|1031
1696892400000|2023-10-09 23:00:00|389.59|382.99|391.68|385.08|391.68|385.08|389.59|382.99|1016
1696896000000|2023-10-10 00:00:00|391.59|384.99|388.99|382.39|393.24|386.64|388.84|382.24|1742
1696899600000|2023-10-10 01:00:00|389.04|382.44|386.35|379.75|389.67|383.07|386.29|379.69|1420
1696903200000|2023-10-10 02:00:00|386.36|379.76|389.51|382.91|389.7|383.1|385.8|379.2|1489
1696906800000|2023-10-10 03:00:00|389.65|383.05|389.2|382.6|389.95|383.35|388.49|381.89|924
1696910400000|2023-10-10 04:00:00|389.21|382.61|387.26|380.66|389.28|382.68|387.12|380.52|632
1696914000000|2023-10-10 05:00:00|387.29|380.69|388.2|381.6|388.49|381.89|387.29|380.69|600
1696917600000|2023-10-10 06:00:00|388.21|381.61|388.93|382.33|388.95|382.35|388.14|381.54|598
1696921200000|2023-10-10 07:00:00|388.94|382.34|387.46|380.86|389.93|383.33|387.23|380.63|771
1696924800000|2023-10-10 08:00:00|387.42|380.82|387.54|380.94|389.12|382.52|387.4|380.8|1534
1696928400000|2023-10-10 09:00:00|387.55|380.95|386.73|380.13|387.59|380.99|386.38|379.78|879
1696932000000|2023-10-10 10:00:00|386.71|380.11|385.49|378.89|387.01|380.41|385.15|378.55|1299
1696935600000|2023-10-10 11:00:00|385.52|378.92|385|378.4|385.7|379.1|384.73|378.13|1633
1696939200000|2023-10-10 12:00:00|384.99|378.39|384.12|377.52|385.92|379.32|383.78|377.18|1332
1696942800000|2023-10-10 13:00:00|384.03|377.43|385.1|378.5|385.32|378.72|383.72|377.12|1651
1696946400000|2023-10-10 14:00:00|385.11|378.51|384.94|378.34|387.53|380.93|383.91|377.31|2542
1696950000000|2023-10-10 15:00:00|384.92|378.32|384.58|377.98|385.7|379.1|383.65|377.05|1958
1696953600000|2023-10-10 16:00:00|384.57|377.97|385.35|378.75|385.84|379.24|383.74|377.14|2164
1696957200000|2023-10-10 17:00:00|385.33|378.73|383.86|377.26|385.59|378.99|383.45|376.85|1802
1696960800000|2023-10-10 18:00:00|383.87|377.27|385.13|378.53|385.27|378.67|383.43|376.83|2164
1696964400000|2023-10-10 19:00:00|385.14|378.54|385.26|378.66|385.78|379.18|384.74|378.14|1171
1696968000000|2023-10-10 20:00:00|385.33|378.73|384.02|377.42|385.65|379.05|380.65|374.05|1585
1696971600000|2023-10-10 21:00:00|384.01|377.41|385.2|378.6|385.3|378.7|382.98|376.38|1243
1696975200000|2023-10-10 22:00:00|385.19|378.59|385.79|379.19|386.17|379.57|385.19|378.59|313
1696978800000|2023-10-10 23:00:00|385.78|379.18|384.77|378.17|386.1|379.5|384.43|377.83|1239
1696982400000|2023-10-11 00:00:00|384.78|378.18|385.7|379.1|385.7|379.1|384.43|377.83|1160
1696986000000|2023-10-11 01:00:00|385.69|379.09|384.32|377.72|385.85|379.25|384.07|377.47|517
1696989600000|2023-10-11 02:00:00|384.33|377.73|380.39|373.79|384.92|378.32|375.6|369|3059
1696993200000|2023-10-11 03:00:00|380.38|373.78|378.2|371.6|381.16|374.56|378.01|371.41|2296
1696996800000|2023-10-11 04:00:00|378.19|371.59|379.64|373.04|379.86|373.26|377.46|370.86|1180
1697000400000|2023-10-11 05:00:00|379.63|373.03|379.55|372.95|380.38|373.78|378.45|371.85|1268
1697004000000|2023-10-11 06:00:00|379.56|372.96|378.46|371.86|379.76|373.16|377.26|370.66|1524
1697007600000|2023-10-11 07:00:00|378.45|371.85|377.4|370.8|378.78|372.18|377.23|370.63|1007
1697011200000|2023-10-11 08:00:00|377.42|370.82|379.67|373.07|379.88|373.28|377.19|370.59|1187
1697014800000|2023-10-11 09:00:00|379.68|373.08|380.18|373.58|380.69|374.09|378.99|372.39|2965
1697018400000|2023-10-11 10:00:00|380.03|373.43|380.97|374.37|381.24|374.64|379.76|373.16|1259
1697022000000|2023-10-11 11:00:00|380.98|374.38|380.35|373.75|381.72|375.12|380.16|373.56|988
1697025600000|2023-10-11 12:00:00|380.43|373.83|380.28|373.68|382.07|375.47|379.13|372.53|2121
1697029200000|2023-10-11 13:00:00|380.35|373.75|380.1|373.5|380.6|374|379.18|372.58|1296
1697032800000|2023-10-11 14:00:00|380.12|373.52|379.81|373.21|380.55|373.95|379.42|372.82|1211
1697036400000|2023-10-11 15:00:00|379.82|373.22|376.84|370.24|380.01|373.41|375.36|368.76|3049
1697040000000|2023-10-11 16:00:00|376.86|370.26|375.05|368.45|377.69|371.09|373.98|367.38|2936
1697043600000|2023-10-11 17:00:00|375.02|368.42|374.95|368.35|376.3|369.7|374.47|367.87|2484
1697047200000|2023-10-11 18:00:00|374.9|368.3|376.33|369.73|376.58|369.98|373.52|366.92|1765
1697050800000|2023-10-11 19:00:00|376.24|369.64|375.81|369.21|376.39|369.79|375.16|368.56|1406
1697054400000|2023-10-11 20:00:00|375.82|369.22|374.92|368.32|375.84|369.24|374.59|367.99|872
1697058000000|2023-10-11 21:00:00|374.93|368.33|375.28|368.68|375.43|368.83|373.91|367.31|1102
1697061600000|2023-10-11 22:00:00|375.19|368.59|376.73|370.13|376.98|370.38|375.09|368.49|1047
1697065200000|2023-10-11 23:00:00|376.79|370.19|377.41|370.81|377.54|370.94|376.24|369.64|1136
1697068800000|2023-10-12 00:00:00|377.42|370.82|376.9|370.3|377.51|370.91|376.68|370.08|1361
1697072400000|2023-10-12 01:00:00|376.92|370.32|374.26|367.66|376.92|370.32|374.05|367.45|1263
1697076000000|2023-10-12 02:00:00|374.21|367.61|376.47|369.87|377.37|370.77|373.86|367.26|837
1697079600000|2023-10-12 03:00:00|376.54|369.94|375.72|369.12|376.73|370.13|374.8|368.2|871
1697083200000|2023-10-12 04:00:00|375.73|369.13|374.97|368.37|375.9|369.3|374.92|368.32|699
1697086800000|2023-10-12 05:00:00|374.89|368.29|375.88|369.28|375.89|369.29|374.05|367.45|552
1697090400000|2023-10-12 06:00:00|375.91|369.31|375.49|368.89|376.77|370.17|375.36|368.76|708
1697094000000|2023-10-12 07:00:00|375.52|368.92|374.68|368.08|375.96|369.36|374.46|367.86|843
1697097600000|2023-10-12 08:00:00|374.67|368.07|374.58|367.98|375.24|368.64|374.35|367.75|1050
1697101200000|2023-10-12 09:00:00|374.57|367.97|368.38|361.78|374.95|368.35|365.78|359.18|2508
1697104800000|2023-10-12 10:00:00|368.27|361.67|370.24|363.64|370.78|364.18|367.85|361.25|2111
1697108400000|2023-10-12 11:00:00|370.26|363.66|372.73|366.13|373.15|366.55|370.24|363.64|1602
1697112000000|2023-10-12 12:00:00|372.74|366.14|371.78|365.18|373.08|366.48|370.66|364.06|2334
1697115600000|2023-10-12 13:00:00|371.7|365.1|369.8|363.2|372.57|365.97|368.76|362.16|2358
1697119200000|2023-10-12 14:00:00|369.81|363.21|369.95|363.35|370.47|363.87|368.71|362.11|2679
1697122800000|2023-10-12 15:00:00|369.98|363.38|370|363.4|371.33|364.73|369.58|362.98|2749
1697126400000|2023-10-12 16:00:00|370.03|363.43|369.11|362.51|371.01|364.41|366.15|359.55|4372
1697130000000|2023-10-12 17:00:00|369.13|362.53|369.14|362.54|369.36|362.76|367.22|360.62|3615
1697133600000|2023-10-12 18:00:00|369.12|362.52|369.45|362.85|371.19|364.59|368.82|362.22|1470
1697137200000|2023-10-12 19:00:00|369.44|362.84|370.09|363.49|370.84|364.24|368.81|362.21|1133
1697140800000|2023-10-12 20:00:00|370.06|363.46|369.53|362.93|370.4|363.8|369.34|362.74|836
1697144400000|2023-10-12 21:00:00|369.54|362.94|370.59|363.99|370.65|364.05|368.81|362.21|1356
1697148000000|2023-10-12 22:00:00|370.62|364.02|370.62|364.02|370.96|364.36|370.24|363.64|592
1697151600000|2023-10-12 23:00:00|370.65|364.05|371.17|364.57|371.3|364.7|369.92|363.32|1093
1697155200000|2023-10-13 00:00:00|371.19|364.59|371.94|365.34|372.48|365.88|370.91|364.31|1190
1697158800000|2023-10-13 01:00:00|371.93|365.33|372.41|365.81|372.8|366.2|371.19|364.59|725
1697162400000|2023-10-13 02:00:00|372.43|365.83|372.43|365.83|372.76|366.16|371.76|365.16|694
1697166000000|2023-10-13 03:00:00|372.42|365.82|371.41|364.81|372.62|366.02|371.1|364.5|986
1697169600000|2023-10-13 04:00:00|371.42|364.82|371.17|364.57|372.06|365.46|371.14|364.54|458
1697173200000|2023-10-13 05:00:00|371.27|364.67|371.05|364.45|372.11|365.51|370.95|364.35|299
1697176800000|2023-10-13 06:00:00|371.09|364.49|371.03|364.43|371.18|364.58|370.58|363.98|206
1697180400000|2023-10-13 07:00:00|371.04|364.44|372.99|366.39|373.3|366.7|370.98|364.38|1957
1697184000000|2023-10-13 08:00:00|373|366.4|372.04|365.44|373.09|366.49|371.85|365.25|1206
1697187600000|2023-10-13 09:00:00|372.05|365.45|371.65|365.05|372.81|366.21|371.57|364.97|986
1697191200000|2023-10-13 10:00:00|371.67|365.07|371.8|365.2|372.08|365.48|371.59|364.99|812
1697194800000|2023-10-13 11:00:00|371.83|365.23|372.59|365.99|373.09|366.49|371.81|365.21|1844
1697198400000|2023-10-13 12:00:00|372.62|366.02|375.22|368.62|375.4|368.8|372.07|365.47|1873
1697202000000|2023-10-13 13:00:00|375.24|368.64|373.82|367.22|375.43|368.83|373.58|366.98|1140
1697205600000|2023-10-13 14:00:00|373.77|367.17|372.02|365.42|374.06|367.46|372.01|365.41|1692
1697209200000|2023-10-13 15:00:00|371.99|365.39|372.2|365.6|372.32|365.72|370.82|364.22|3324
1697212800000|2023-10-13 16:00:00|372.16|365.56|374.02|367.42|374.46|367.86|372.16|365.56|1596
1697216400000|2023-10-13 17:00:00|374.05|367.45|373.89|367.29|374.12|367.52|372.92|366.32|987
1697220000000|2023-10-13 18:00:00|373.9|367.3|373.89|367.29|374.03|367.43|373.32|366.72|531
1697223600000|2023-10-13 19:00:00|373.88|367.28|374.17|367.57|374.32|367.72|373.57|366.97|1032
1697227200000|2023-10-13 20:00:00|374.18|367.58|377.16|370.56|377.9|371.3|373.93|367.33|1351
1697266800000|2023-10-14 07:00:00|375.95|369.35|376.1|369.5|376.1|369.5|375.56|368.96|461
1697270400000|2023-10-14 08:00:00|376.14|369.54|376.11|369.51|376.32|369.72|375.61|369.01|1184
1697274000000|2023-10-14 09:00:00|376.12|369.52|376.33|369.73|376.51|369.91|375.9|369.3|234
1697277600000|2023-10-14 10:00:00|376.44|369.84|376.84|370.24|376.96|370.36|376.27|369.67|205
1697281200000|2023-10-14 11:00:00|376.85|370.25|377.03|370.43|377.06|370.46|376.65|370.05|461
1697284800000|2023-10-14 12:00:00|377.06|370.46|377.67|371.07|377.76|371.16|376.97|370.37|454
1697288400000|2023-10-14 13:00:00|377.68|371.08|378.23|371.63|378.24|371.64|377.45|370.85|497
1697292000000|2023-10-14 14:00:00|378.22|371.62|377.72|371.12|379.16|372.56|377.3|370.7|1246
1697295600000|2023-10-14 15:00:00|377.73|371.13|379.44|372.84|379.65|373.05|377.73|371.13|783
1697299200000|2023-10-14 16:00:00|379.45|372.85|378.82|372.22|379.72|373.12|378.1|371.5|819
1697302800000|2023-10-14 17:00:00|378.78|372.18|378.16|371.56|378.78|372.18|377.94|371.34|344
1697306400000|2023-10-14 18:00:00|378.17|371.57|377.37|370.77|378.23|371.63|377.2|370.6|580
1697310000000|2023-10-14 19:00:00|377.38|370.78|377.53|370.93|377.53|370.93|376.8|370.2|621
1697313600000|2023-10-14 20:00:00|377.54|370.94|377.66|371.06|377.73|371.13|377.23|370.63|384
1697317200000|2023-10-14 21:00:00|377.72|371.12|377.47|370.87|378.44|371.84|377.39|370.79|431
1697320800000|2023-10-14 22:00:00|377.42|370.82|376.92|370.32|377.61|371.01|376.92|370.32|398
1697324400000|2023-10-14 23:00:00|376.95|370.35|376.96|370.36|377.42|370.82|376.81|370.21|306
1697328000000|2023-10-15 00:00:00|377.04|370.44|377.05|370.45|377.23|370.63|376.41|369.81|633
1697331600000|2023-10-15 01:00:00|377.04|370.44|377.91|371.31|378.46|371.86|376.81|370.21|808
1697335200000|2023-10-15 02:00:00|377.93|371.33|377.81|371.21|378.36|371.76|377.49|370.89|328
1697338800000|2023-10-15 03:00:00|377.8|371.2|376.42|369.82|377.83|371.23|376.4|369.8|375
1697342400000|2023-10-15 04:00:00|376.41|369.81|375.72|369.12|376.65|370.05|375.45|368.85|1380
1697346000000|2023-10-15 05:00:00|375.74|369.14|374.48|367.88|375.82|369.22|374.2|367.6|1633
1697349600000|2023-10-15 06:00:00|374.45|367.85|374.64|368.04|374.86|368.26|374.36|367.76|1076
1697353200000|2023-10-15 07:00:00|374.61|368.01|375.24|368.64|375.26|368.66|374.56|367.96|504
1697356800000|2023-10-15 08:00:00|375.18|368.58|378.18|371.58|379.18|372.58|374.9|368.3|2201
1697360400000|2023-10-15 09:00:00|378.22|371.62|380.54|373.94|380.86|374.26|378.09|371.49|1638
1697364000000|2023-10-15 10:00:00|380.5|373.9|379.05|372.45|381.08|374.48|378.77|372.17|875
1697367600000|2023-10-15 11:00:00|379.03|372.43|377.85|371.25|379.05|372.45|377.77|371.17|580
1697371200000|2023-10-15 12:00:00|377.82|371.22|378.06|371.46|378.62|372.02|376.59|369.99|506
1697374800000|2023-10-15 13:00:00|378.04|371.44|376.95|370.35|379.34|372.74|376.47|369.87|1508
1697378400000|2023-10-15 14:00:00|376.9|370.3|377.89|371.29|378.35|371.75|376.81|370.21|518
1697382000000|2023-10-15 15:00:00|377.9|371.3|377.71|371.11|378.07|371.47|377.42|370.82|248
1697385600000|2023-10-15 16:00:00|377.75|371.15|378.54|371.94|378.56|371.96|377.71|371.11|428
1697389200000|2023-10-15 17:00:00|378.55|371.95|379.41|372.81|379.64|373.04|378.55|371.95|488
1697392800000|2023-10-15 18:00:00|379.43|372.83|379.9|373.3|379.9|373.3|379.17|372.57|342
1697396400000|2023-10-15 19:00:00|379.91|373.31|379.48|372.88|380.26|373.66|379.06|372.46|504
1697400000000|2023-10-15 20:00:00|379.49|372.89|380.66|374.06|381.1|374.5|379.42|372.82|927
1697403600000|2023-10-15 21:00:00|380.68|374.08|379.62|373.02|381.04|374.44|379.24|372.64|595
1697407200000|2023-10-15 22:00:00|379.63|373.03|378.86|372.26|380.76|374.16|378.41|371.81|1030
1697410800000|2023-10-15 23:00:00|378.85|372.25|378.8|372.2|379.06|372.46|378.31|371.71|454
1697414400000|2023-10-16 00:00:00|378.79|372.19|378.08|371.48|379.15|372.55|377.99|371.39|661
1697418000000|2023-10-16 01:00:00|378.17|371.57|378.78|372.18|379.31|372.71|378.03|371.43|413
1697421600000|2023-10-16 02:00:00|378.88|372.28|377.94|371.34|379.36|372.76|377.94|371.34|340
1697425200000|2023-10-16 03:00:00|377.76|371.16|379.38|372.78|379.42|372.82|377.25|370.65|273
1697428800000|2023-10-16 04:00:00|379.39|372.79|379.12|372.52|379.78|373.18|378.73|372.13|472
1697432400000|2023-10-16 05:00:00|379.13|372.53|383.66|377.06|385.71|379.11|379.13|372.53|2786
1697436000000|2023-10-16 06:00:00|383.68|377.08|381.91|375.31|384.1|377.5|381.58|374.98|1141
1697439600000|2023-10-16 07:00:00|382|375.4|383.62|377.02|383.77|377.17|381.87|375.27|782
1697443200000|2023-10-16 08:00:00|383.67|377.07|383.32|376.72|384.57|377.97|383.12|376.52|826
1697446800000|2023-10-16 09:00:00|383.25|376.65|381.85|375.25|383.27|376.67|378.9|372.3|1538
1697450400000|2023-10-16 10:00:00|381.84|375.24|381.7|375.1|382.25|375.65|381.19|374.59|705
1697454000000|2023-10-16 11:00:00|381.72|375.12|382.26|375.66|382.26|375.66|381.19|374.59|434
1697457600000|2023-10-16 12:00:00|382.28|375.68|383.44|376.84|383.54|376.94|381.83|375.23|1018
1697461200000|2023-10-16 13:00:00|383.51|376.91|380.77|374.17|392.58|385.98|377.57|370.97|4130
1697464800000|2023-10-16 14:00:00|380.83|374.23|382.06|375.46|383.02|376.42|378.94|372.34|3397
1697468400000|2023-10-16 15:00:00|382.08|375.48|379.7|373.1|382.48|375.88|378.95|372.35|2976
1697472000000|2023-10-16 16:00:00|379.76|373.16|379.39|372.79|380.4|373.8|379.18|372.58|3012
1697475600000|2023-10-16 17:00:00|379.4|372.8|379.65|373.05|380.16|373.56|378.84|372.24|2620
1697479200000|2023-10-16 18:00:00|379.64|373.04|381.23|374.63|381.48|374.88|379.6|373|2484
1697482800000|2023-10-16 19:00:00|381.25|374.65|381.95|375.35|383.79|377.19|381.11|374.51|4261
1697486400000|2023-10-16 20:00:00|381.91|375.31|381.94|375.34|384|377.4|381.42|374.82|3244
1697490000000|2023-10-16 21:00:00|381.93|375.33|383.17|376.57|383.2|376.6|380.54|373.94|2199
1697493600000|2023-10-16 22:00:00|383.15|376.55|384.75|378.15|385.24|378.64|382.79|376.19|2244
1697497200000|2023-10-16 23:00:00|384.76|378.16|381.12|374.52|384.84|378.24|381.06|374.46|1637
1697500800000|2023-10-17 00:00:00|381.2|374.6|377.93|371.33|381.61|375.01|377.87|371.27|1940
1697504400000|2023-10-17 01:00:00|377.96|371.36|378.3|371.7|379.53|372.93|377.77|371.17|1436
1697508000000|2023-10-17 02:00:00|378.31|371.71|378.45|371.85|378.88|372.28|377.46|370.86|1017
1697511600000|2023-10-17 03:00:00|378.47|371.87|377.57|370.97|378.59|371.99|377.43|370.83|928
1697515200000|2023-10-17 04:00:00|377.6|371|377.85|371.25|378.17|371.57|376.19|369.59|1956
1697518800000|2023-10-17 05:00:00|377.84|371.24|377.44|370.84|378.2|371.6|377.35|370.75|1408
1697522400000|2023-10-17 06:00:00|377.43|370.83|377.66|371.06|377.75|371.15|376.66|370.06|1276
1697526000000|2023-10-17 07:00:00|377.71|371.11|378.33|371.73|378.66|372.06|377.53|370.93|1456
1697529600000|2023-10-17 08:00:00|378.37|371.77|377.99|371.39|378.63|372.03|377.45|370.85|1905
1697533200000|2023-10-17 09:00:00|378.02|371.42|377.34|370.74|378.13|371.53|376.88|370.28|1605
1697536800000|2023-10-17 10:00:00|377.35|370.75|376.15|369.55|377.77|371.17|375.9|369.3|1211
1697540400000|2023-10-17 11:00:00|376.17|369.57|376.53|369.93|376.97|370.37|375.67|369.07|1165
1697544000000|2023-10-17 12:00:00|376.52|369.92|374.2|367.6|376.56|369.96|374.02|367.42|2779
1697547600000|2023-10-17 13:00:00|374.26|367.66|371.84|365.24|375.84|369.24|366.96|360.36|4634
1697551200000|2023-10-17 14:00:00|371.82|365.22|373.72|367.12|374.36|367.76|371.68|365.08|4670
1697554800000|2023-10-17 15:00:00|373.7|367.1|373.19|366.59|374.75|368.15|373.18|366.58|3019
1697558400000|2023-10-17 16:00:00|373.17|366.57|373.28|366.68|373.99|367.39|372.92|366.32|2133
1697562000000|2023-10-17 17:00:00|373.29|366.69|371.59|364.99|373.34|366.74|370.48|363.88|2252
1697565600000|2023-10-17 18:00:00|371.58|364.98|369.26|362.66|371.76|365.16|368.21|361.61|1942
1697569200000|2023-10-17 19:00:00|369.29|362.69|371.03|364.43|371.06|364.46|368.93|362.33|2336
1697572800000|2023-10-17 20:00:00|371.02|364.42|369.85|363.25|371.06|364.46|369.72|363.12|1571
1697576400000|2023-10-17 21:00:00|369.83|363.23|370.04|363.44|370.76|364.16|369.53|362.93|1084
1697580000000|2023-10-17 22:00:00|370.07|363.47|370.04|363.44|370.97|364.37|369.57|362.97|1118
1697583600000|2023-10-17 23:00:00|370.03|363.43|370.42|363.82|370.81|364.21|369.8|363.2|858
1697587200000|2023-10-18 00:00:00|370.41|363.81|369.35|362.75|370.51|363.91|368.51|361.91|2304
1697590800000|2023-10-18 01:00:00|369.36|362.76|369.11|362.51|370.15|363.55|368.5|361.9|2086
1697594400000|2023-10-18 02:00:00|369.15|362.55|369.15|362.55|369.58|362.98|368.09|361.49|2101
1697598000000|2023-10-18 03:00:00|369.16|362.56|369.93|363.33|369.98|363.38|369.12|362.52|1613
1697601600000|2023-10-18 04:00:00|369.97|363.37|372.09|365.49|374.45|367.85|369.57|362.97|2214
1697605200000|2023-10-18 05:00:00|372.04|365.44|371.69|365.09|372.87|366.27|371.01|364.41|3153
1697608800000|2023-10-18 06:00:00|371.68|365.08|371.05|364.45|372.05|365.45|370.55|363.95|1910
1697612400000|2023-10-18 07:00:00|371.06|364.46|371.11|364.51|371.56|364.96|370.01|363.41|2198
1697616000000|2023-10-18 08:00:00|371.1|364.5|372.26|365.66|372.29|365.69|370.45|363.85|1822
1697619600000|2023-10-18 09:00:00|372.23|365.63|372|365.4|375.79|369.19|372|365.4|2223
1697623200000|2023-10-18 10:00:00|371.65|365.05|373.16|366.56|373.52|366.92|371.4|364.8|2895
1697626800000|2023-10-18 11:00:00|373.14|366.54|373.32|366.72|373.91|367.31|372.52|365.92|2111
1697630400000|2023-10-18 12:00:00|373.34|366.74|372.72|366.12|373.68|367.08|372.13|365.53|2172
1697634000000|2023-10-18 13:00:00|372.73|366.13|371.84|365.24|372.77|366.17|371.14|364.54|2040
1697637600000|2023-10-18 14:00:00|371.85|365.25|370.17|363.57|371.99|365.39|369.79|363.19|3498
1697641200000|2023-10-18 15:00:00|370.16|363.56|371.96|365.36|371.96|365.36|370.07|363.47|2086
1697644800000|2023-10-18 16:00:00|371.95|365.35|371.58|364.98|372.6|366|371.04|364.44|2130
1697648400000|2023-10-18 17:00:00|371.56|364.96|371.21|364.61|372.1|365.5|371.09|364.49|1860
1697652000000|2023-10-18 18:00:00|371.23|364.63|370.22|363.62|371.23|364.63|370|363.4|1292
1697655600000|2023-10-18 19:00:00|370.24|363.64|369|362.4|370.24|363.64|368.66|362.06|1706
1697659200000|2023-10-18 20:00:00|368.96|362.36|367.94|361.34|369.37|362.77|367.33|360.73|2354
1697662800000|2023-10-18 21:00:00|367.97|361.37|367.69|361.09|368.04|361.44|366.49|359.89|1609
1697666400000|2023-10-18 22:00:00|367.7|361.1|369.7|363.1|369.74|363.14|367.35|360.75|1281
1697670000000|2023-10-18 23:00:00|369.73|363.13|368.79|362.19|369.92|363.32|368.69|362.09|872
1697673600000|2023-10-19 00:00:00|368.81|362.21|368.85|362.25|369.27|362.67|367.82|361.22|1969
1697677200000|2023-10-19 01:00:00|368.83|362.23|365.26|358.66|369.22|362.62|360.5|353.9|3200
1697680800000|2023-10-19 02:00:00|365.24|358.64|365.42|358.82|365.7|359.1|363.98|357.38|2898
1697684400000|2023-10-19 03:00:00|365.39|358.79|365.07|358.47|365.59|358.99|364.63|358.03|1273
1697688000000|2023-10-19 04:00:00|365.1|358.5|365.69|359.09|365.76|359.16|364.23|357.63|1390
1697691600000|2023-10-19 05:00:00|365.71|359.11|364.55|357.95|365.85|359.25|364.45|357.85|1032
1697695200000|2023-10-19 06:00:00|364.53|357.93|365.66|359.06|365.9|359.3|364.39|357.79|1172
1697698800000|2023-10-19 07:00:00|365.65|359.05|365.07|358.47|365.91|359.31|363.86|357.26|1241
1697702400000|2023-10-19 08:00:00|365.04|358.44|364.68|358.08|365.57|358.97|364.59|357.99|1287
1697706000000|2023-10-19 09:00:00|364.66|358.06|364.75|358.15|365.68|359.08|363.99|357.39|1973
1697709600000|2023-10-19 10:00:00|364.8|358.2|366.08|359.48|366.51|359.91|364.73|358.13|2232
1697713200000|2023-10-19 11:00:00|366.1|359.5|365.9|359.3|366.43|359.83|365.5|358.9|1579
1697716800000|2023-10-19 12:00:00|365.89|359.29|366.23|359.63|367.23|360.63|365.84|359.24|2754
1697720400000|2023-10-19 13:00:00|366.24|359.64|366|359.4|367.44|360.84|365.89|359.29|2678
1697724000000|2023-10-19 14:00:00|366.02|359.42|367.01|360.41|367.22|360.62|365|358.4|3230
1697727600000|2023-10-19 15:00:00|367.05|360.45|366.72|360.12|368.28|361.68|366.35|359.75|3664
1697731200000|2023-10-19 16:00:00|366.74|360.14|366.76|360.16|369.65|363.05|366.38|359.78|3877
1697734800000|2023-10-19 17:00:00|366.78|360.18|366.72|360.12|366.9|360.3|364.62|358.02|2488
1697738400000|2023-10-19 18:00:00|366.71|360.11|367.04|360.44|367.7|361.1|366.45|359.85|2795
1697742000000|2023-10-19 19:00:00|367.03|360.43|367.87|361.27|368.54|361.94|366.9|360.3|1634
1697745600000|2023-10-19 20:00:00|367.89|361.29|367.9|361.3|369.76|363.16|367.69|361.09|2281
1697749200000|2023-10-19 21:00:00|367.88|361.28|366.51|359.91|368.24|361.64|366.33|359.73|1252
1697752800000|2023-10-19 22:00:00|366.52|359.92|366.8|360.2|367.08|360.48|366.38|359.78|1982
1697756400000|2023-10-19 23:00:00|366.81|360.21|368.48|361.88|368.55|361.95|366.69|360.09|1654
1697760000000|2023-10-20 00:00:00|368.61|362.01|368.31|361.71|369.4|362.8|367.8|361.2|1895
1697763600000|2023-10-20 01:00:00|368.33|361.73|369.92|363.32|370.01|363.41|367.44|360.84|1740
1697767200000|2023-10-20 02:00:00|369.95|363.35|372.46|365.86|373.11|366.51|369.59|362.99|4340
1697770800000|2023-10-20 03:00:00|372.52|365.92|374.63|368.03|375.37|368.77|371.69|365.09|4698
1697774400000|2023-10-20 04:00:00|374.64|368.04|374.92|368.32|375.23|368.63|373.47|366.87|3082
1697778000000|2023-10-20 05:00:00|374.95|368.35|375.32|368.72|376.09|369.49|374.67|368.07|3110
1697781600000|2023-10-20 06:00:00|375.33|368.73|375.16|368.56|375.59|368.99|373.72|367.12|2038
1697785200000|2023-10-20 07:00:00|375.17|368.57|376.12|369.52|377.74|371.14|375.17|368.57|2423
1697788800000|2023-10-20 08:00:00|376.13|369.53|380.28|373.68|381.6|375|376.13|369.53|5118
1697792400000|2023-10-20 09:00:00|380.29|373.69|382.36|375.76|382.52|375.92|379.81|373.21|4254
1697796000000|2023-10-20 10:00:00|382.4|375.8|380.07|373.47|384.11|377.51|380.07|373.47|5456
1697799600000|2023-10-20 11:00:00|380.03|373.43|379.41|372.81|381.64|375.04|379.06|372.46|3870
1697803200000|2023-10-20 12:00:00|379.44|372.84|379.39|372.79|380.63|374.03|377.22|370.62|4454
1697806800000|2023-10-20 13:00:00|379.4|372.8|378.93|372.33|379.89|373.29|376.4|369.8|4120
1697810400000|2023-10-20 14:00:00|378.95|372.35|376.93|370.33|379.66|373.06|376.51|369.91|4736
1697814000000|2023-10-20 15:00:00|376.92|370.32|374.47|367.87|377.39|370.79|373.31|366.71|2917
1697817600000|2023-10-20 16:00:00|374.49|367.89|372.65|366.05|374.68|368.08|371.9|365.3|2907
1697821200000|2023-10-20 17:00:00|372.61|366.01|374.51|367.91|375.18|368.58|370.94|364.34|3354
1697824800000|2023-10-20 18:00:00|374.43|367.83|374.23|367.63|374.88|368.28|373.72|367.12|1786
1697828400000|2023-10-20 19:00:00|374.2|367.6|374.79|368.19|374.87|368.27|373.53|366.93|1436
1697832000000|2023-10-20 20:00:00|374.78|368.18|375.13|368.53|375.52|368.92|374.32|367.72|852
1697871600000|2023-10-21 07:00:00|379.25|372.65|380.05|373.45|380.15|373.55|378.37|371.77|1912
1697875200000|2023-10-21 08:00:00|380.08|373.48|379.13|372.53|380.17|373.57|378.85|372.25|1682
1697878800000|2023-10-21 09:00:00|379.25|372.65|380.47|373.87|380.64|374.04|378.66|372.06|1820
1697882400000|2023-10-21 10:00:00|380.49|373.89|381.26|374.66|381.38|374.78|379.7|373.1|2058
1697886000000|2023-10-21 11:00:00|381.27|374.67|384.56|377.96|385.08|378.48|381.24|374.64|2897
1697889600000|2023-10-21 12:00:00|384.53|377.93|382.8|376.2|384.66|378.06|382.69|376.09|3240
1697893200000|2023-10-21 13:00:00|382.82|376.22|386.13|379.53|386.15|379.55|381.53|374.93|3150
1697896800000|2023-10-21 14:00:00|386.1|379.5|389.72|383.12|390.77|384.17|385.39|378.79|4643
1697900400000|2023-10-21 15:00:00|389.71|383.11|389.78|383.18|390.77|384.17|387.36|380.76|4243
1697904000000|2023-10-21 16:00:00|389.64|383.04|391.27|384.67|393.02|386.42|388.43|381.83|3986
1697907600000|2023-10-21 17:00:00|391.21|384.61|399.62|393.02|400.57|393.97|391.01|384.41|5413
1697911200000|2023-10-21 18:00:00|399.64|393.04|397.55|390.95|401.19|394.59|394.08|387.48|6057
1697914800000|2023-10-21 19:00:00|397.48|390.88|397.55|390.95|397.78|391.18|394.95|388.35|3325
1697918400000|2023-10-21 20:00:00|397.54|390.94|395.61|389.01|399.07|392.47|394.17|387.57|3763
1697922000000|2023-10-21 21:00:00|395.58|388.98|395.46|388.86|396.25|389.65|394.47|387.87|1898
1697925600000|2023-10-21 22:00:00|395.43|388.83|394.63|388.03|396.31|389.71|393.95|387.35|1994
1697929200000|2023-10-21 23:00:00|394.66|388.06|394.36|387.76|394.72|388.12|392.64|386.04|2802
1697932800000|2023-10-22 00:00:00|394.37|387.77|397.48|390.88|398.55|391.95|393.27|386.67|3864
1697936400000|2023-10-22 01:00:00|397.43|390.83|395.56|388.96|398.85|392.25|394.05|387.45|4747
1697940000000|2023-10-22 02:00:00|395.54|388.94|391.63|385.03|395.66|389.06|391.31|384.71|3061
1697943600000|2023-10-22 03:00:00|391.6|385|390.83|384.23|391.84|385.24|389.34|382.74|3288
1697947200000|2023-10-22 04:00:00|390.82|384.22|393.19|386.59|393.86|387.26|390.14|383.54|2810
1697950800000|2023-10-22 05:00:00|393.25|386.65|396.21|389.61|397.48|390.88|392.66|386.06|3920
1697954400000|2023-10-22 06:00:00|396.2|389.6|396.1|389.5|396.79|390.19|393.74|387.14|3535
1697958000000|2023-10-22 07:00:00|396.11|389.51|390.53|383.93|396.6|390|385.15|378.55|5655
1697961600000|2023-10-22 08:00:00|390.63|384.03|388.13|381.53|391.59|384.99|387.03|380.43|5090
1697965200000|2023-10-22 09:00:00|388.15|381.55|387.11|380.51|390.27|383.67|386.94|380.34|3582
1697968800000|2023-10-22 10:00:00|387.1|380.5|388.07|381.47|389.33|382.73|386.97|380.37|3605
1697972400000|2023-10-22 11:00:00|388.04|381.44|386.94|380.34|388.22|381.62|385.49|378.89|2520
1697976000000|2023-10-22 12:00:00|386.9|380.3|386.66|380.06|388.98|382.38|386.46|379.86|3468
1697979600000|2023-10-22 13:00:00|386.68|380.08|389.13|382.53|389.15|382.55|386.6|380|2865
1697983200000|2023-10-22 14:00:00|389.1|382.5|386.21|379.61|389.25|382.65|385.99|379.39|3341
1697986800000|2023-10-22 15:00:00|386.12|379.52|385.48|378.88|386.37|379.77|384.43|377.83|3800
1697990400000|2023-10-22 16:00:00|385.46|378.86|386.64|380.04|388.17|381.57|384.89|378.29|3140
1697994000000|2023-10-22 17:00:00|386.62|380.02|391.2|384.6|391.2|384.6|386.33|379.73|3578
1697997600000|2023-10-22 18:00:00|391.42|384.82|390.24|383.64|393.86|387.26|390.18|383.58|3905
1698001200000|2023-10-22 19:00:00|390.26|383.66|388.84|382.24|391.58|384.98|388.23|381.63|3008
1698004800000|2023-10-22 20:00:00|388.86|382.26|391.68|385.08|391.94|385.34|388.81|382.21|2692
1698008400000|2023-10-22 21:00:00|391.61|385.01|391.69|385.09|393.41|386.81|389.88|383.28|2237
1698012000000|2023-10-22 22:00:00|391.66|385.06|399.38|392.78|399.54|392.94|390.91|384.31|4196
1698015600000|2023-10-22 23:00:00|399.34|392.74|400.44|393.84|401.06|394.46|397.8|391.2|5667
1698019200000|2023-10-23 00:00:00|400.43|393.83|402.59|395.99|404.13|397.53|398.51|391.91|6491
1698022800000|2023-10-23 01:00:00|402.58|395.98|403.83|397.23|407.56|400.96|401.63|395.03|7592
1698026400000|2023-10-23 02:00:00|403.89|397.29|405.17|398.57|405.69|399.09|402.63|396.03|4243
1698030000000|2023-10-23 03:00:00|405.24|398.64|406.9|400.3|407.57|400.97|402.87|396.27|6276
1698033600000|2023-10-23 04:00:00|406.97|400.37|408.88|402.28|408.89|402.29|405.13|398.53|5652
1698037200000|2023-10-23 05:00:00|408.85|402.25|405.66|399.06|409.47|402.87|405.38|398.78|6791
1698040800000|2023-10-23 06:00:00|405.71|399.11|401.73|395.13|407.93|401.33|401.66|395.06|5332
1698044400000|2023-10-23 07:00:00|401.72|395.12|400.14|393.54|403.13|396.53|397.65|391.05|4155
1698048000000|2023-10-23 08:00:00|400.18|393.58|403.25|396.65|403.55|396.95|399.12|392.52|4796
1698051600000|2023-10-23 09:00:00|403.22|396.62|399.35|392.75|403.47|396.87|395.51|388.91|6215
1698055200000|2023-10-23 10:00:00|399.31|392.71|404.4|397.8|405.07|398.47|399.13|392.53|3555
1698058800000|2023-10-23 11:00:00|404.39|397.79|407.16|400.56|407.46|400.86|403.32|396.72|5461
1698062400000|2023-10-23 12:00:00|407.2|400.6|405.95|399.35|408.6|402|404.79|398.19|5386
1698066000000|2023-10-23 13:00:00|405.92|399.32|404.73|398.13|408.48|401.88|401.47|394.87|7496
1698069600000|2023-10-23 14:00:00|404.81|398.21|406.48|399.88|406.9|400.3|403.91|397.31|6081
1698073200000|2023-10-23 15:00:00|406.45|399.85|413.21|406.61|416.99|410.39|406.27|399.67|7056
1698076800000|2023-10-23 16:00:00|413.24|406.64|416.14|409.54|416.35|409.75|411.84|405.24|8746
1698080400000|2023-10-23 17:00:00|416.15|409.55|418.08|411.48|420.96|414.36|412.85|406.25|8581
1698084000000|2023-10-23 18:00:00|418.04|411.44|416.67|410.07|419.45|412.85|412.73|406.13|6698
1698087600000|2023-10-23 19:00:00|416.62|410.02|422.96|416.36|423.3|416.7|416.56|409.96|7010
1698091200000|2023-10-23 20:00:00|422.92|416.32|422.46|415.86|424.63|418.03|420.41|413.81|8121
1698094800000|2023-10-23 21:00:00|422.43|415.83|422.6|416|424.71|418.11|421.7|415.1|4169
1698098400000|2023-10-23 22:00:00|422.57|415.97|435.39|428.79|436.03|429.43|421.96|415.36|5085
1698102000000|2023-10-23 23:00:00|435.5|428.9|439.2|432.6|440.13|433.53|427.01|420.41|7835
1698105600000|2023-10-24 00:00:00|439.17|432.57|439.44|432.84|443.1|436.5|433.52|426.92|8022
1698109200000|2023-10-24 01:00:00|439.46|432.86|436.74|430.14|441.56|434.96|433.36|426.76|5682
1698112800000|2023-10-24 02:00:00|436.59|429.99|441.23|434.63|445.56|438.96|435.55|428.95|6983
1698116400000|2023-10-24 03:00:00|441.14|434.54|433.77|427.17|441.24|434.64|433.77|427.17|7556
1698120000000|2023-10-24 04:00:00|434.05|427.45|438.14|431.54|439.53|432.93|433.15|426.55|5582
1698123600000|2023-10-24 05:00:00|438.13|431.53|433.76|427.16|442.78|436.18|432.91|426.31|6304
1698127200000|2023-10-24 06:00:00|433.67|427.07|429.67|423.07|435.78|429.18|426.88|420.28|7270
1698130800000|2023-10-24 07:00:00|429.68|423.08|428.95|422.35|430.02|423.42|424.86|418.26|6577
1698134400000|2023-10-24 08:00:00|428.96|422.36|430.55|423.95|431.64|425.04|427.57|420.97|5989
1698138000000|2023-10-24 09:00:00|430.54|423.94|431.96|425.36|434.38|427.78|428.46|421.86|5597
1698141600000|2023-10-24 10:00:00|431.97|425.37|433.9|427.3|434.56|427.96|431.11|424.51|4506
1698145200000|2023-10-24 11:00:00|433.89|427.29|433.23|426.63|434.85|428.25|429.17|422.57|6595
1698148800000|2023-10-24 12:00:00|433.26|426.66|437.54|430.94|441.52|434.92|432.87|426.27|6870
1698152400000|2023-10-24 13:00:00|437.55|430.95|435.07|428.47|437.55|430.95|431.88|425.28|5521
1698156000000|2023-10-24 14:00:00|435.04|428.44|431.04|424.44|435.45|428.85|427.74|421.14|4861
1698159600000|2023-10-24 15:00:00|431.07|424.47|418.89|412.29|433.85|427.25|413.65|407.05|5288
1698163200000|2023-10-24 16:00:00|418.93|412.33|422.77|416.17|425.88|419.28|415.69|409.09|5799
1698166800000|2023-10-24 17:00:00|422.75|416.15|420.72|414.12|424.55|417.95|420.46|413.86|3898
1698170400000|2023-10-24 18:00:00|420.74|414.14|422.04|415.44|422.93|416.33|416.67|410.07|4857
1698174000000|2023-10-24 19:00:00|422.05|415.45|421.51|414.91|423.28|416.68|421.09|414.49|3767
1698177600000|2023-10-24 20:00:00|421.44|414.84|419.99|413.39|423.03|416.43|419.12|412.52|4336
1698181200000|2023-10-24 21:00:00|420|413.4|423.22|416.62|423.64|417.04|417.85|411.25|3783
1698184800000|2023-10-24 22:00:00|423.23|416.63|424.2|417.6|425.97|419.37|421.31|414.71|4262
1698188400000|2023-10-24 23:00:00|424.19|417.59|422.6|416|425.09|418.49|420.94|414.34|3936
1698192000000|2023-10-25 00:00:00|422.59|415.99|426.29|419.69|426.35|419.75|420.4|413.8|4338
1698195600000|2023-10-25 01:00:00|426.27|419.67|428.97|422.37|431.96|425.36|425.86|419.26|4628
1698199200000|2023-10-25 02:00:00|429|422.4|425.85|419.25|429.42|422.82|423.96|417.36|4072
1698202800000|2023-10-25 03:00:00|425.84|419.24|424.3|417.7|426.05|419.45|422.95|416.35|4427
1698206400000|2023-10-25 04:00:00|424.36|417.76|427.72|421.12|428.02|421.42|423.55|416.95|3606
1698210000000|2023-10-25 05:00:00|427.73|421.13|424.88|418.28|429.67|423.07|424.57|417.97|4026
1698213600000|2023-10-25 06:00:00|424.89|418.29|428.22|421.62|428.89|422.29|424.78|418.18|3797
1698217200000|2023-10-25 07:00:00|428.23|421.63|421.62|415.02|428.78|422.18|417.68|411.08|5313
1698220800000|2023-10-25 08:00:00|421.59|414.99|422.11|415.51|423.15|416.55|418.63|412.03|5074
1698224400000|2023-10-25 09:00:00|422.14|415.54|423.82|417.22|426.33|419.73|421.07|414.47|4724
1698228000000|2023-10-25 10:00:00|423.73|417.13|425.54|418.94|426.11|419.51|422.6|416|4319
1698231600000|2023-10-25 11:00:00|425.56|418.96|423.51|416.91|426.98|420.38|422.49|415.89|4025
1698235200000|2023-10-25 12:00:00|423.52|416.92|426.96|420.36|428.01|421.41|423.51|416.91|3976
1698238800000|2023-10-25 13:00:00|426.97|420.37|429.13|422.53|431.16|424.56|426.27|419.67|4968
1698242400000|2023-10-25 14:00:00|429.14|422.54|433.78|427.18|434.01|427.41|428.32|421.72|5052
1698246000000|2023-10-25 15:00:00|433.81|427.21|436.81|430.21|437.25|430.65|432.06|425.46|6076
1698249600000|2023-10-25 16:00:00|436.82|430.22|429.14|422.54|439.09|432.49|429.07|422.47|6800
1698253200000|2023-10-25 17:00:00|429.18|422.58|432.09|425.49|433.78|427.18|427.57|420.97|5067
1698256800000|2023-10-25 18:00:00|432.1|425.5|433.36|426.76|433.99|427.39|430.56|423.96|4618
1698260400000|2023-10-25 19:00:00|433.37|426.77|435.6|429|436.53|429.93|431.87|425.27|4526
1698264000000|2023-10-25 20:00:00|435.54|428.94|431.59|424.99|436.25|429.65|431.35|424.75|5203
1698267600000|2023-10-25 21:00:00|431.55|424.95|432.31|425.71|432.92|426.32|429.21|422.61|4064
1698271200000|2023-10-25 22:00:00|432.32|425.72|431.39|424.79|433.53|426.93|430.48|423.88|5720
1698274800000|2023-10-25 23:00:00|431.37|424.77|432.5|425.9|432.56|425.96|428.15|421.55|5442
1698278400000|2023-10-26 00:00:00|432.58|425.98|433.93|427.33|434.8|428.2|430.28|423.68|5234
1698282000000|2023-10-26 01:00:00|433.94|427.34|434.76|428.16|436.33|429.73|432.88|426.28|5089
1698285600000|2023-10-26 02:00:00|434.77|428.17|433.4|426.8|435.19|428.59|432.44|425.84|3697
1698289200000|2023-10-26 03:00:00|433.41|426.81|440.06|433.46|440.15|433.55|433.17|426.57|4272
1698292800000|2023-10-26 04:00:00|440.07|433.47|437.38|430.78|440.39|433.79|436.63|430.03|4802
1698296400000|2023-10-26 05:00:00|437.4|430.8|430.77|424.17|439.19|432.59|430.26|423.66|5049
1698300000000|2023-10-26 06:00:00|430.76|424.16|434.27|427.67|434.53|427.93|428.24|421.64|4324
1698303600000|2023-10-26 07:00:00|434.24|427.64|441.95|435.35|442.08|435.48|433.27|426.67|5578
1698307200000|2023-10-26 08:00:00|441.96|435.36|445.04|438.44|445.45|438.85|437.96|431.36|7504
1698310800000|2023-10-26 09:00:00|445.05|438.45|440.08|433.48|448.53|441.93|438.39|431.79|5135
1698314400000|2023-10-26 10:00:00|440.07|433.47|438.53|431.93|440.75|434.15|434.41|427.81|5683
1698318000000|2023-10-26 11:00:00|438.52|431.92|434.09|427.49|440.33|433.73|430.09|423.49|5886
1698321600000|2023-10-26 12:00:00|434.1|427.5|437.87|431.27|438.33|431.73|433.65|427.05|4591
1698325200000|2023-10-26 13:00:00|437.86|431.26|431.72|425.12|439.17|432.57|431.62|425.02|4653
1698328800000|2023-10-26 14:00:00|431.7|425.1|427.3|420.7|434.49|427.89|418.81|412.21|5574
1698332400000|2023-10-26 15:00:00|427.31|420.71|423.4|416.8|428.05|421.45|418.99|412.39|6763
1698336000000|2023-10-26 16:00:00|423.43|416.83|420.97|414.37|423.86|417.26|420.26|413.66|6048
1698339600000|2023-10-26 17:00:00|421.01|414.41|426.13|419.53|426.22|419.62|420.88|414.28|4232
1698343200000|2023-10-26 18:00:00|426.18|419.58|424.06|417.46|426.68|420.08|423.98|417.38|3290
1698346800000|2023-10-26 19:00:00|424.04|417.44|427.25|420.65|427.7|421.1|423.71|417.11|2530
1698350400000|2023-10-26 20:00:00|427.24|420.64|426.98|420.38|428.09|421.49|426.4|419.8|2992
1698354000000|2023-10-26 21:00:00|426.96|420.36|426.24|419.64|427.02|420.42|424.2|417.6|1824
1698357600000|2023-10-26 22:00:00|426.19|419.59|427.95|421.35|428.12|421.52|426.15|419.55|2515
1698361200000|2023-10-26 23:00:00|427.96|421.36|427.12|420.52|428.62|422.02|426.61|420.01|2628
1698364800000|2023-10-27 00:00:00|427.14|420.54|423.63|417.03|427.4|420.8|421.98|415.38|4364
1698368400000|2023-10-27 01:00:00|423.61|417.01|416.35|409.75|424.37|417.77|415.55|408.95|5692
1698372000000|2023-10-27 02:00:00|416.36|409.76|420.12|413.52|421.17|414.57|415.45|408.85|3469
1698375600000|2023-10-27 03:00:00|420.11|413.51|421.52|414.92|421.8|415.2|419.9|413.3|3169
1698379200000|2023-10-27 04:00:00|421.54|414.94|421.33|414.73|422.23|415.63|419.39|412.79|3261
1698382800000|2023-10-27 05:00:00|421.34|414.74|420.31|413.71|421.42|414.82|417.2|410.6|4406
1698386400000|2023-10-27 06:00:00|420.3|413.7|422.55|415.95|422.77|416.17|419.87|413.27|2968
1698390000000|2023-10-27 07:00:00|422.54|415.94|416.15|409.55|422.63|416.03|415.96|409.36|3995
1698393600000|2023-10-27 08:00:00|416.31|409.71|419.11|412.51|420.01|413.41|415.94|409.34|3280
1698397200000|2023-10-27 09:00:00|419.12|412.52|421.55|414.95|421.58|414.98|419.11|412.51|2350
1698400800000|2023-10-27 10:00:00|421.54|414.94|419.17|412.57|421.56|414.96|419.09|412.49|2426
1698404400000|2023-10-27 11:00:00|419.21|412.61|415.61|409.01|419.36|412.76|414.13|407.53|3266
1698408000000|2023-10-27 12:00:00|415.6|409|419.35|412.75|420.19|413.59|414.33|407.73|4933
1698411600000|2023-10-27 13:00:00|419.34|412.74|421.17|414.57|422.37|415.77|418.73|412.13|5225
1698415200000|2023-10-27 14:00:00|421.16|414.56|416.58|409.98|421.39|414.79|414.14|407.54|5673
1698418800000|2023-10-27 15:00:00|416.64|410.04|420.27|413.67|421.52|414.92|414.99|408.39|5039
1698422400000|2023-10-27 16:00:00|420.26|413.66|417|410.4|421.42|414.82|416.09|409.49|3942
1698426000000|2023-10-27 17:00:00|417.01|410.41|414.42|407.82|417.73|411.13|409.52|402.92|4686
1698429600000|2023-10-27 18:00:00|414.54|407.94|413.78|407.18|414.87|408.27|408.8|402.2|5316
1698433200000|2023-10-27 19:00:00|413.76|407.16|415.69|409.09|416.43|409.83|413.45|406.85|2841
1698436800000|2023-10-27 20:00:00|415.7|409.1|416.88|410.28|417.55|410.95|415.15|408.55|3291
1698476400000|2023-10-28 07:00:00|421.22|414.62|421.43|414.83|422.21|415.61|420.53|413.93|1819
1698480000000|2023-10-28 08:00:00|421.44|414.84|422.45|415.85|423.08|416.48|420.91|414.31|1865
1698483600000|2023-10-28 09:00:00|422.41|415.81|422.25|415.65|423.54|416.94|421.81|415.21|1854
1698487200000|2023-10-28 10:00:00|422.28|415.68|423.3|416.7|423.3|416.7|421.63|415.03|1648
1698490800000|2023-10-28 11:00:00|423.31|416.71|423.73|417.13|426.19|419.59|423.2|416.6|3070
1698494400000|2023-10-28 12:00:00|423.72|417.12|419.81|413.21|424.47|417.87|418.89|412.29|3164
1698498000000|2023-10-28 13:00:00|419.83|413.23|422|415.4|422.83|416.23|419.12|412.52|1837
1698501600000|2023-10-28 14:00:00|421.98|415.38|420.59|413.99|422.13|415.53|420.3|413.7|1974
1698505200000|2023-10-28 15:00:00|420.58|413.98|422.83|416.23|423.03|416.43|420.56|413.96|1498
1698508800000|2023-10-28 16:00:00|422.84|416.24|421.3|414.7|422.87|416.27|420.35|413.75|1735
1698512400000|2023-10-28 17:00:00|421.29|414.69|421.42|414.82|421.72|415.12|420.49|413.89|1205
1698516000000|2023-10-28 18:00:00|421.4|414.8|421.53|414.93|421.89|415.29|419.62|413.02|1345
1698519600000|2023-10-28 19:00:00|421.52|414.92|419.26|412.66|421.7|415.1|419.16|412.56|880
1698523200000|2023-10-28 20:00:00|419.25|412.65|421.09|414.49|421.32|414.72|419.16|412.56|875
1698526800000|2023-10-28 21:00:00|421.08|414.48|423.07|416.47|423.1|416.5|421.06|414.46|737
1698530400000|2023-10-28 22:00:00|423.08|416.48|421.83|415.23|423.25|416.65|419.57|412.97|1724
1698534000000|2023-10-28 23:00:00|421.82|415.22|421.62|415.02|421.98|415.38|420.22|413.62|1902
1698537600000|2023-10-29 00:00:00|421.51|414.91|420.52|413.92|422.76|416.16|420.37|413.77|3154
1698541200000|2023-10-29 01:00:00|420.53|413.93|420.55|413.95|421.13|414.53|416.48|409.88|3425
1698544800000|2023-10-29 02:00:00|420.61|414.01|420.64|414.04|420.77|414.17|419.14|412.54|1665
1698548400000|2023-10-29 03:00:00|420.59|413.99|419.91|413.31|420.96|414.36|418.99|412.39|1490
1698552000000|2023-10-29 04:00:00|419.87|413.27|420.63|414.03|421.29|414.69|418.96|412.36|1478
1698555600000|2023-10-29 05:00:00|420.67|414.07|420.2|413.6|420.85|414.25|419.67|413.07|1039
1698559200000|2023-10-29 06:00:00|420.21|413.61|420.84|414.24|421.96|415.36|419.57|412.97|1519
1698562800000|2023-10-29 07:00:00|420.83|414.23|421.28|414.68|422.06|415.46|420.31|413.71|1457
1698566400000|2023-10-29 08:00:00|421.29|414.69|423.7|417.1|423.81|417.21|421.11|414.51|2017
1698570000000|2023-10-29 09:00:00|423.71|417.11|423.03|416.43|424.15|417.55|422.78|416.18|1526
1698573600000|2023-10-29 10:00:00|423.04|416.44|421.32|414.72|423.08|416.48|420.91|414.31|1299
1698577200000|2023-10-29 11:00:00|421.31|414.71|423.03|416.43|423.84|417.24|420.83|414.23|1116
1698580800000|2023-10-29 12:00:00|423.05|416.45|426.05|419.45|426.08|419.48|422.74|416.14|2114
1698584400000|2023-10-29 13:00:00|426.06|419.46|425.3|418.7|426.33|419.73|424.3|417.7|4295
1698588000000|2023-10-29 14:00:00|425.29|418.69|430.56|423.96|430.61|424.01|424.19|417.59|3798
1698591600000|2023-10-29 15:00:00|430.51|423.91|430.17|423.57|432.12|425.52|429.41|422.81|5222
1698595200000|2023-10-29 16:00:00|430.14|423.54|428.18|421.58|431.26|424.66|427.91|421.31|3144
1698598800000|2023-10-29 17:00:00|428.13|421.53|431.59|424.99|433.46|426.86|427.55|420.95|3647
1698602400000|2023-10-29 18:00:00|431.6|425|432.36|425.76|433.69|427.09|430.78|424.18|3644
1698606000000|2023-10-29 19:00:00|432.32|425.72|432.74|426.14|433.05|426.45|430.64|424.04|2904
1698609600000|2023-10-29 20:00:00|432.72|426.12|435.09|428.49|435.1|428.5|431.87|425.27|1921
1698613200000|2023-10-29 21:00:00|435.1|428.5|433.34|426.74|435.56|428.96|433.29|426.69|2150
1698616800000|2023-10-29 22:00:00|433.35|426.75|437.71|431.11|439.22|432.62|433.35|426.75|3413
1698620400000|2023-10-29 23:00:00|437.69|431.09|435.09|428.49|438.2|431.6|433.71|427.11|3522
1698624000000|2023-10-30 00:00:00|435.08|428.48|434.34|427.74|437.3|430.7|433.8|427.2|4534
1698627600000|2023-10-30 01:00:00|434.33|427.73|433.41|426.81|436.12|429.52|433.21|426.61|3242
1698631200000|2023-10-30 02:00:00|433.46|426.86|432.58|425.98|433.53|426.93|430.93|424.33|3783
1698634800000|2023-10-30 03:00:00|432.56|425.96|431.55|424.95|432.75|426.15|430.93|424.33|2990
1698638400000|2023-10-30 04:00:00|431.54|424.94|432.18|425.58|433|426.4|431.12|424.52|1984
1698642000000|2023-10-30 05:00:00|432.33|425.73|429.59|422.99|432.67|426.07|429.52|422.92|2710
1698645600000|2023-10-30 06:00:00|429.52|422.92|430.37|423.77|430.56|423.96|426.99|420.39|3683
1698649200000|2023-10-30 07:00:00|430.36|423.76|428.25|421.65|431.71|425.11|428.2|421.6|3208
1698652800000|2023-10-30 08:00:00|428.24|421.64|433.01|426.41|433.73|427.13|427.01|420.41|4440
1698656400000|2023-10-30 09:00:00|433.07|426.47|436.76|430.16|440|433.4|432.94|426.34|5525
1698660000000|2023-10-30 10:00:00|436.75|430.15|437.28|430.68|438.15|431.55|435|428.4|4232
1698663600000|2023-10-30 11:00:00|437.25|430.65|436.73|430.13|437.75|431.15|434.61|428.01|2949
1698667200000|2023-10-30 12:00:00|436.85|430.25|435.24|428.64|439.14|432.54|435.16|428.56|4228
1698670800000|2023-10-30 13:00:00|435.25|428.65|436.78|430.18|438.6|432|434.15|427.55|5117
1698674400000|2023-10-30 14:00:00|436.79|430.19|437.43|430.83|438.79|432.19|434.8|428.2|4667
1698678000000|2023-10-30 15:00:00|437.44|430.84|439.17|432.57|439.42|432.82|436.53|429.93|3411
1698681600000|2023-10-30 16:00:00|439.16|432.56|439.59|432.99|441.05|434.45|435.81|429.21|2829
1698685200000|2023-10-30 17:00:00|439.65|433.05|437.99|431.39|439.65|433.05|437.99|431.39|572
1698688800000|2023-10-30 18:00:00|436.42|429.82|435.78|429.18|436.42|429.82|434.39|427.79|944
1698692400000|2023-10-30 19:00:00|435.76|429.16|440.61|434.01|441.06|434.46|435.22|428.62|1319
1698696000000|2023-10-30 20:00:00|440.63|434.03|437.9|431.3|441.45|434.85|437.05|430.45|1633
1698699600000|2023-10-30 21:00:00|442.58|435.98|448.95|442.35|451.79|445.19|441.9|435.3|3195
1698703200000|2023-10-30 22:00:00|448.93|442.33|450.97|444.37|451.76|445.16|447.18|440.58|3692
1698706800000|2023-10-30 23:00:00|450.98|444.38|455.99|449.39|456.68|450.08|450.97|444.37|2635
1698710400000|2023-10-31 00:00:00|455.95|449.35|461.85|455.25|461.86|455.26|454.18|447.58|1402
1698717600000|2023-10-31 02:00:00|456.9|450.3|455.4|448.8|457.56|450.96|453.32|446.72|2033
1698721200000|2023-10-31 03:00:00|455.41|448.81|453.35|446.75|456.46|449.86|452.14|445.54|2308
1698732000000|2023-10-31 06:00:00|454.41|447.81|453.47|446.87|454.46|447.86|452.87|446.27|351
1698735600000|2023-10-31 07:00:00|453.48|446.88|446.99|440.39|453.74|447.14|445.72|439.12|1343
1698739200000|2023-10-31 08:00:00|446.07|439.47|452.58|445.98|453.16|446.56|442.8|436.2|2948
1698742800000|2023-10-31 09:00:00|452.57|445.97|450.61|444.01|452.79|446.19|449.74|443.14|3462
1698746400000|2023-10-31 10:00:00|450.62|444.02|451.21|444.61|451.64|445.04|448.46|441.86|3522
1698750000000|2023-10-31 11:00:00|451.22|444.62|454.22|447.62|455.48|448.88|450.89|444.29|4407
1698753600000|2023-10-31 12:00:00|454.21|447.61|448.98|442.38|454.36|447.76|446.63|440.03|5275
1698757200000|2023-10-31 13:00:00|449.1|442.5|444.78|438.18|449.78|443.18|442.08|435.48|5817
1698760800000|2023-10-31 14:00:00|444.77|438.17|444.48|437.88|446.84|440.24|441.04|434.44|5815
1698764400000|2023-10-31 15:00:00|444.38|437.78|439.96|433.36|445.28|438.68|430.97|424.37|6883
1698768000000|2023-10-31 16:00:00|439.95|433.35|445.85|439.25|447.99|441.39|438.04|431.44|6874
1698771600000|2023-10-31 17:00:00|445.84|439.24|447.74|441.14|448.08|441.48|443.64|437.04|4097
1698775200000|2023-10-31 18:00:00|447.83|441.23|448.66|442.06|448.9|442.3|444.97|438.37|4883
1698778800000|2023-10-31 19:00:00|448.64|442.04|446.19|439.59|449.77|443.17|443.88|437.28|4918
1698782400000|2023-10-31 20:00:00|446.2|439.6|448.65|442.05|450.46|443.86|445.83|439.23|5452
1698786000000|2023-10-31 21:00:00|448.64|442.04|446.12|439.52|449.33|442.73|444.35|437.75|4239
1698789600000|2023-10-31 22:00:00|446.13|439.53|446.9|440.3|448.2|441.6|445.61|439.01|3373
1698793200000|2023-10-31 23:00:00|446.91|440.31|448.55|441.95|449.4|442.8|446.24|439.64|3284
1698796800000|2023-11-01 00:00:00|448.54|441.94|448.93|442.33|453.25|446.65|447.49|440.89|5278
1698800400000|2023-11-01 01:00:00|448.94|442.34|447.94|441.34|450.81|444.21|447.67|441.07|4855
1698804000000|2023-11-01 02:00:00|447.9|441.3|445.95|439.35|448.66|442.06|445.73|439.13|3797
1698807600000|2023-11-01 03:00:00|445.94|439.34|445.75|439.15|446.55|439.95|444.26|437.66|4265
1698811200000|2023-11-01 04:00:00|445.76|439.16|445.26|438.66|446.48|439.88|444.68|438.08|3701
1698814800000|2023-11-01 05:00:00|445.37|438.77|439.37|432.77|445.38|438.78|439.09|432.49|5488
1698818400000|2023-11-01 06:00:00|439.36|432.76|440.2|433.6|441.5|434.9|437.5|430.9|3967
1698822000000|2023-11-01 07:00:00|440.19|433.59|440.24|433.64|441.88|435.28|438.77|432.17|3724
1698825600000|2023-11-01 08:00:00|440.25|433.65|440.92|434.32|441.58|434.98|439.18|432.58|2733
1698829200000|2023-11-01 09:00:00|440.93|434.33|442|435.4|442.05|435.45|439.88|433.28|3308
1698832800000|2023-11-01 10:00:00|442.01|435.41|437.03|430.43|442.05|435.45|436.28|429.68|4494
1698836400000|2023-11-01 11:00:00|437.01|430.41|439.7|433.1|440.05|433.45|436.24|429.64|5219
1698840000000|2023-11-01 12:00:00|439.66|433.06|444.24|437.64|445.48|438.88|435.79|429.19|5283
1698843600000|2023-11-01 13:00:00|444.25|437.65|440.16|433.56|448.76|442.16|437.4|430.8|7309
1698847200000|2023-11-01 14:00:00|440.17|433.57|438.02|431.42|446.61|440.01|436.67|430.07|6089
1698850800000|2023-11-01 15:00:00|438.04|431.44|439.65|433.05|440.42|433.82|436.17|429.57|6803
1698854400000|2023-11-01 16:00:00|439.63|433.03|441.41|434.81|445.02|438.42|439.37|432.77|5825
1698858000000|2023-11-01 17:00:00|441.4|434.8|445.66|439.06|446.27|439.67|440.84|434.24|5567
1698861600000|2023-11-01 18:00:00|445.73|439.13|461.65|455.05|463.01|456.41|444.81|438.21|8104
1698865200000|2023-11-01 19:00:00|461.68|455.08|470.91|464.31|479.61|473.01|461.63|455.03|9599
1698868800000|2023-11-01 20:00:00|470.86|464.26|481.84|475.24|482.55|475.95|470.84|464.24|8993
1698872400000|2023-11-01 21:00:00|482.3|475.7|479.92|473.32|482.83|476.23|475.29|468.69|8020
1698876000000|2023-11-01 22:00:00|479.91|473.31|475.33|468.73|484.39|477.79|474.9|468.3|7138
1698879600000|2023-11-01 23:00:00|475.32|468.72|476.68|470.08|477.56|470.96|473.73|467.13|6031
1698883200000|2023-11-02 00:00:00|476.62|470.02|477.69|471.09|479.41|472.81|474.29|467.69|6082
1698886800000|2023-11-02 01:00:00|477.68|471.08|480.27|473.67|483.05|476.45|477.35|470.75|6273
1698890400000|2023-11-02 02:00:00|480.28|473.68|481.74|475.14|483.56|476.96|478.29|471.69|6362
1698894000000|2023-11-02 03:00:00|481.73|475.13|478.45|471.85|483.6|477|478.31|471.71|5553
1698897600000|2023-11-02 04:00:00|478.61|472.01|473.29|466.69|479.38|472.78|472.22|465.62|5651
1698901200000|2023-11-02 05:00:00|473.3|466.7|466.85|460.25|474|467.4|466.85|460.25|6872
1698904800000|2023-11-02 06:00:00|466.83|460.23|467.59|460.99|469.88|463.28|465.93|459.33|6355
1698908400000|2023-11-02 07:00:00|467.6|461|468.68|462.08|471.05|464.45|467.09|460.49|5979
1698912000000|2023-11-02 08:00:00|468.67|462.07|472.18|465.58|472.21|465.61|464.26|457.66|5938
1698915600000|2023-11-02 09:00:00|472.21|465.61|476.44|469.84|478.51|471.91|470.07|463.47|5480
1698919200000|2023-11-02 10:00:00|476.39|469.79|473.23|466.63|477.89|471.29|472.68|466.08|5956
1698922800000|2023-11-02 11:00:00|473.18|466.58|474.01|467.41|475.68|469.08|471.91|465.31|5630
1698926400000|2023-11-02 12:00:00|474|467.4|478.57|471.97|482.22|475.62|473.02|466.42|5550
1698930000000|2023-11-02 13:00:00|478.56|471.96|473.36|466.76|479.42|472.82|468.79|462.19|8530
1698933600000|2023-11-02 14:00:00|473.33|466.73|470.42|463.82|475.06|468.46|465.29|458.69|7600
1698937200000|2023-11-02 15:00:00|470.4|463.8|462.47|455.87|470.4|463.8|461.44|454.84|7189
1698940800000|2023-11-02 16:00:00|462.52|455.92|463.51|456.91|466.04|459.44|455.12|448.52|7738
1698944400000|2023-11-02 17:00:00|463.46|456.86|470.48|463.88|471.84|465.24|461.72|455.12|7542
1698948000000|2023-11-02 18:00:00|470.5|463.9|469.12|462.52|470.82|464.22|466.33|459.73|6895
1698951600000|2023-11-02 19:00:00|469.13|462.53|470.43|463.83|471.29|464.69|464.93|458.33|6638
1698955200000|2023-11-02 20:00:00|470.44|463.84|467.14|460.54|471.26|464.66|463.74|457.14|5778
1698958800000|2023-11-02 21:00:00|467.16|460.56|466.68|460.08|467.34|460.74|464.31|457.71|4696
1698962400000|2023-11-02 22:00:00|466.67|460.07|464.65|458.05|466.68|460.08|462.42|455.82|4201
1698966000000|2023-11-02 23:00:00|464.66|458.06|466.54|459.94|468.05|461.45|463.23|456.63|5142
1698969600000|2023-11-03 00:00:00|466.51|459.91|457.57|450.97|466.63|460.03|455.37|448.77|5789
1698973200000|2023-11-03 01:00:00|457.56|450.96|452.57|445.97|457.92|451.32|449.34|442.74|6275
1698976800000|2023-11-03 02:00:00|452.59|445.99|455.94|449.34|455.96|449.36|451.37|444.77|4654
1698980400000|2023-11-03 03:00:00|455.93|449.33|455.25|448.65|458.9|452.3|454.45|447.85|3983
1698984000000|2023-11-03 04:00:00|455.24|448.64|452.24|445.64|456.27|449.67|450.45|443.85|4265
1698987600000|2023-11-03 05:00:00|452.38|445.78|457|450.4|457.48|450.88|451.79|445.19|4109
1698991200000|2023-11-03 06:00:00|457.07|450.47|457.25|450.65|459.09|452.49|456.23|449.63|5927
1698994800000|2023-11-03 07:00:00|457.23|450.63|459.33|452.73|459.74|453.14|456.1|449.5|5676
1698998400000|2023-11-03 08:00:00|459.34|452.74|459.41|452.81|462.43|455.83|455.2|448.6|6047
1699002000000|2023-11-03 09:00:00|459.4|452.8|454.39|447.79|459.48|452.88|453.57|446.97|5738
1699005600000|2023-11-03 10:00:00|454.46|447.86|454.36|447.76|455.07|448.47|451.98|445.38|5960
1699009200000|2023-11-03 11:00:00|454.39|447.79|456.64|450.04|456.98|450.38|452.83|446.23|4636
1699012800000|2023-11-03 12:00:00|456.63|450.03|457.01|450.41|458.65|452.05|453.59|446.99|5874
1699016400000|2023-11-03 13:00:00|457.1|450.5|461.51|454.91|461.72|455.12|455.74|449.14|5202
1699020000000|2023-11-03 14:00:00|461.5|454.9|461.95|455.35|463.73|457.13|458.27|451.67|7120
1699023600000|2023-11-03 15:00:00|461.97|455.37|465.94|459.34|467.93|461.33|460.1|453.5|6993
1699027200000|2023-11-03 16:00:00|466.09|459.49|465.26|458.66|468.13|461.53|462.48|455.88|6732
1699030800000|2023-11-03 17:00:00|465.27|458.67|462.29|455.69|465.54|458.94|459.59|452.99|5678
1699034400000|2023-11-03 18:00:00|462.3|455.7|463.03|456.43|465.15|458.55|460.02|453.42|6415
1699038000000|2023-11-03 19:00:00|463.05|456.45|461.97|455.37|464.17|457.57|460.84|454.24|5281
1699041600000|2023-11-03 20:00:00|461.98|455.38|465.47|458.87|466.87|460.27|461.43|454.83|5820
1699084800000|2023-11-04 08:00:00|468.62|462.02|469.65|463.05|471.14|464.54|466.94|460.34|4885
1699088400000|2023-11-04 09:00:00|469.73|463.13|467.29|460.69|470.63|464.03|467.25|460.65|5319
1699092000000|2023-11-04 10:00:00|467.3|460.7|469.07|462.47|469.92|463.32|466.5|459.9|3498
1699095600000|2023-11-04 11:00:00|469.05|462.45|467.64|461.04|470.32|463.72|467.13|460.53|3376
1699099200000|2023-11-04 12:00:00|467.62|461.02|469.28|462.68|469.54|462.94|466.72|460.12|2718
1699102800000|2023-11-04 13:00:00|469.29|462.69|475.97|469.37|481.98|475.38|469.18|462.58|6695
1699106400000|2023-11-04 14:00:00|475.99|469.39|472.58|465.98|476.67|470.07|471.34|464.74|5246
1699110000000|2023-11-04 15:00:00|472.64|466.04|468.15|461.55|472.71|466.11|467.37|460.77|5134
1699113600000|2023-11-04 16:00:00|468.16|461.56|468.17|461.57|470.1|463.5|467.77|461.17|4340
1699117200000|2023-11-04 17:00:00|468.18|461.58|469.78|463.18|470.7|464.1|467.77|461.17|2548
1699120800000|2023-11-04 18:00:00|469.81|463.21|470.78|464.18|471.26|464.66|467.92|461.32|2544
1699124400000|2023-11-04 19:00:00|470.79|464.19|470.58|463.98|471.25|464.65|469.33|462.73|3622
1699128000000|2023-11-04 20:00:00|470.59|463.99|469.56|462.96|470.79|464.19|467.55|460.95|3793
1699131600000|2023-11-04 21:00:00|469.59|462.99|470.35|463.75|471.85|465.25|469.11|462.51|3828
1699135200000|2023-11-04 22:00:00|470.36|463.76|474.2|467.6|474.26|467.66|470.3|463.7|4174
1699138800000|2023-11-04 23:00:00|474.24|467.64|472.33|465.73|476.34|469.74|471.7|465.1|5672
1699142400000|2023-11-05 00:00:00|472.34|465.74|474.67|468.07|475.97|469.37|469.2|462.6|4668
1699146000000|2023-11-05 01:00:00|474.65|468.05|475.76|469.16|476.72|470.12|473.58|466.98|3394
1699149600000|2023-11-05 02:00:00|475.88|469.28|475.33|468.73|476.1|469.5|471.7|465.1|2765
1699153200000|2023-11-05 03:00:00|475.34|468.74|480.11|473.51|480.9|474.3|474.33|467.73|4366
1699156800000|2023-11-05 04:00:00|480.1|473.5|481.65|475.05|483.28|476.68|477.79|471.19|6290
1699160400000|2023-11-05 05:00:00|481.66|475.06|482.64|476.04|484.04|477.44|480.42|473.82|5470
1699164000000|2023-11-05 06:00:00|482.65|476.05|479.94|473.34|484.02|477.42|478.69|472.09|4764
1699167600000|2023-11-05 07:00:00|479.93|473.33|483.57|476.97|488.26|481.66|479.93|473.33|3950
1699171200000|2023-11-05 08:00:00|483.58|476.98|481.55|474.95|486.96|480.36|480.46|473.86|4552
1699174800000|2023-11-05 09:00:00|481.58|474.98|479.94|473.34|485.32|478.72|479.34|472.74|3745
1699178400000|2023-11-05 10:00:00|480.01|473.41|482.76|476.16|482.78|476.18|478.57|471.97|3070
1699182000000|2023-11-05 11:00:00|482.77|476.17|484.67|478.07|486.26|479.66|482.24|475.64|3921
1699185600000|2023-11-05 12:00:00|484.6|478|490.62|484.02|491.93|485.33|483.18|476.58|5643
1699189200000|2023-11-05 13:00:00|490.61|484.01|476.48|469.88|494.96|488.36|474.52|467.92|6983
1699192800000|2023-11-05 14:00:00|476.49|469.89|480.28|473.68|483.49|476.89|476.07|469.47|6923
1699196400000|2023-11-05 15:00:00|480.27|473.67|481.65|475.05|482.63|476.03|477.81|471.21|5486
1699200000000|2023-11-05 16:00:00|481.66|475.06|485.05|478.45|486.67|480.07|480.51|473.91|4940
1699203600000|2023-11-05 17:00:00|485.06|478.46|486.7|480.1|490.89|484.29|483.92|477.32|6057
1699207200000|2023-11-05 18:00:00|486.69|480.09|485.66|479.06|488.33|481.73|484.89|478.29|3839
1699210800000|2023-11-05 19:00:00|485.65|479.05|484.89|478.29|487.68|481.08|484.43|477.83|4064
1699214400000|2023-11-05 20:00:00|484.88|478.28|484.09|477.49|488.02|481.42|481.52|474.92|3583
1699218000000|2023-11-05 21:00:00|484.08|477.48|474.78|468.18|484.43|477.83|469.76|463.16|4840
1699221600000|2023-11-05 22:00:00|474.83|468.23|481.51|474.91|483.51|476.91|474.07|467.47|4974
1699225200000|2023-11-05 23:00:00|481.5|474.9|480.13|473.53|484.59|477.99|480.11|473.51|6719
1699228800000|2023-11-06 00:00:00|480.18|473.58|485.35|478.75|486.07|479.47|478.81|472.21|7517
1699232400000|2023-11-06 01:00:00|485.3|478.7|482.08|475.48|488.84|482.24|481.39|474.79|6154
1699236000000|2023-11-06 02:00:00|482.09|475.49|483.09|476.49|485.5|478.9|479.63|473.03|4971
1699239600000|2023-11-06 03:00:00|483.1|476.5|483.13|476.53|483.81|477.21|480.53|473.93|4278
1699243200000|2023-11-06 04:00:00|483.14|476.54|478.85|472.25|484.4|477.8|477.1|470.5|4370
1699246800000|2023-11-06 05:00:00|478.9|472.3|475.45|468.85|479.29|472.69|471.79|465.19|4705
1699250400000|2023-11-06 06:00:00|475.47|468.87|478.12|471.52|478.6|472|473.75|467.15|4415
1699254000000|2023-11-06 07:00:00|478.1|471.5|481.93|475.33|481.98|475.38|476.85|470.25|5150
1699257600000|2023-11-06 08:00:00|481.92|475.32|483.86|477.26|483.93|477.33|478.49|471.89|5125
1699261200000|2023-11-06 09:00:00|483.83|477.23|489.08|482.48|489.1|482.5|483.45|476.85|5211
1699264800000|2023-11-06 10:00:00|489.09|482.49|489.79|483.19|494.15|487.55|487.92|481.32|5187
1699268400000|2023-11-06 11:00:00|489.8|483.2|491.12|484.52|491.62|485.02|488.18|481.58|4129
1699272000000|2023-11-06 12:00:00|491.13|484.53|493|486.4|493.24|486.64|488.86|482.26|3868
1699275600000|2023-11-06 13:00:00|492.93|486.33|488.6|482|494.16|487.56|484.98|478.38|6666
1699279200000|2023-11-06 14:00:00|488.59|481.99|490.58|483.98|491.41|484.81|488.08|481.48|6388
1699282800000|2023-11-06 15:00:00|490.76|484.16|490.82|484.22|492.6|486|488.66|482.06|5891
1699286400000|2023-11-06 16:00:00|490.81|484.21|491.35|484.75|494.15|487.55|487.26|480.66|6518
1699290000000|2023-11-06 17:00:00|491.33|484.73|489.71|483.11|493.74|487.14|487.81|481.21|5253
1699293600000|2023-11-06 18:00:00|489.72|483.12|491.33|484.73|493.35|486.75|486.48|479.88|6078
1699297200000|2023-11-06 19:00:00|491.34|484.74|496.13|489.53|499.48|492.88|490.26|483.66|5601
1699300800000|2023-11-06 20:00:00|496.12|489.52|497.8|491.2|497.94|491.34|494.18|487.58|5546
1699304400000|2023-11-06 21:00:00|497.9|491.3|495.65|489.05|497.9|491.3|492.5|485.9|5638
1699308000000|2023-11-06 22:00:00|495.71|489.11|502.14|495.54|502.18|495.58|495.29|488.69|4198
1699311600000|2023-11-06 23:00:00|502.15|495.55|500.39|493.79|503|496.4|498.2|491.6|5133
1699315200000|2023-11-07 00:00:00|500.4|493.8|495.8|489.2|500.7|494.1|490.93|484.33|6830
1699318800000|2023-11-07 01:00:00|495.79|489.19|500.95|494.35|501.2|494.6|494.46|487.86|5176
1699322400000|2023-11-07 02:00:00|500.96|494.36|490.41|483.81|503.06|496.46|489.89|483.29|5827
1699326000000|2023-11-07 03:00:00|490.31|483.71|498.04|491.44|498.7|492.1|489.27|482.67|4682
1699329600000|2023-11-07 04:00:00|498.05|491.45|498.52|491.92|498.61|492.01|494.4|487.8|3550
1699333200000|2023-11-07 05:00:00|498.53|491.93|504.15|497.55|504.16|497.56|497.31|490.71|3637
1699336800000|2023-11-07 06:00:00|504.14|497.54|502.98|496.38|504.36|497.76|501.94|495.34|4287
1699340400000|2023-11-07 07:00:00|502.97|496.37|500.4|493.8|504.12|497.52|498.79|492.19|4546
1699344000000|2023-11-07 08:00:00|500.42|493.82|499.78|493.18|502.11|495.51|496.93|490.33|4956
1699347600000|2023-11-07 09:00:00|499.79|493.19|492.5|485.9|500.34|493.74|489.62|483.02|6374
1699351200000|2023-11-07 10:00:00|492.48|485.88|489.76|483.16|493.77|487.17|488.43|481.83|6245
1699354800000|2023-11-07 11:00:00|489.71|483.11|491.03|484.43|493.53|486.93|488.89|482.29|4207
1699358400000|2023-11-07 12:00:00|491.04|484.44|493.87|487.27|494.01|487.41|487.38|480.78|4463
1699362000000|2023-11-07 13:00:00|493.88|487.28|492.33|485.73|495.6|489|488.92|482.32|5525
1699365600000|2023-11-07 14:00:00|492.31|485.71|490.74|484.14|493.78|487.18|487.89|481.29|5202
1699369200000|2023-11-07 15:00:00|490.73|484.13|482.4|475.8|490.73|484.13|478.24|471.64|6078
1699372800000|2023-11-07 16:00:00|482.41|475.81|479.8|473.2|484.12|477.52|479.61|473.01|4731
1699376400000|2023-11-07 17:00:00|479.79|473.19|486.68|480.08|486.69|480.09|475.93|469.33|6237
1699380000000|2023-11-07 18:00:00|486.69|480.09|497.64|491.04|497.77|491.17|486.02|479.42|6946
1699383600000|2023-11-07 19:00:00|497.65|491.05|495.12|488.52|498.31|491.71|491.4|484.8|4993
1699387200000|2023-11-07 20:00:00|495.13|488.53|499.95|493.35|502.75|496.15|494.17|487.57|5373
1699390800000|2023-11-07 21:00:00|499.96|493.36|501.03|494.43|502.63|496.03|496.98|490.38|6026
1699394400000|2023-11-07 22:00:00|501.04|494.44|494.8|488.2|501.32|494.72|494.26|487.66|4950
1699398000000|2023-11-07 23:00:00|494.87|488.27|496.48|489.88|497.38|490.78|494.06|487.46|3230
1699401600000|2023-11-08 00:00:00|496.52|489.92|495.18|488.58|496.96|490.36|491.02|484.42|4195
1699405200000|2023-11-08 01:00:00|495.2|488.6|496.8|490.2|499.15|492.55|493.62|487.02|3374
1699408800000|2023-11-08 02:00:00|496.79|490.19|492.01|485.41|497.57|490.97|491.61|485.01|2892
1699412400000|2023-11-08 03:00:00|491.93|485.33|491.5|484.9|492.8|486.2|489.75|483.15|3341
1699416000000|2023-11-08 04:00:00|491.42|484.82|493.15|486.55|493.15|486.55|490.48|483.88|2897
1699419600000|2023-11-08 05:00:00|493.44|486.84|492.55|485.95|494.16|487.56|491.05|484.45|3512
1699423200000|2023-11-08 06:00:00|492.56|485.96|495.48|488.88|495.78|489.18|490.46|483.86|3759
1699426800000|2023-11-08 07:00:00|495.49|488.89|494.31|487.71|497.02|490.42|493.9|487.3|4047
1699430400000|2023-11-08 08:00:00|494.25|487.65|495.92|489.32|496.7|490.1|492.84|486.24|4518
1699434000000|2023-11-08 09:00:00|495.91|489.31|496.89|490.29|498.09|491.49|495.29|488.69|3350
1699437600000|2023-11-08 10:00:00|496.88|490.28|499.37|492.77|499.8|493.2|496.54|489.94|3896
1699441200000|2023-11-08 11:00:00|499.33|492.73|497.19|490.59|499.56|492.96|496.76|490.16|3074
1699444800000|2023-11-08 12:00:00|497.2|490.6|505.04|498.44|513.1|506.5|496.65|490.05|4854
1699448400000|2023-11-08 13:00:00|505.03|498.43|505.75|499.15|507.17|500.57|501.32|494.72|5621
1699452000000|2023-11-08 14:00:00|505.81|499.21|502.02|495.42|507.31|500.71|500.71|494.11|6198
1699455600000|2023-11-08 15:00:00|501.91|495.31|498.08|491.48|503.15|496.55|495.13|488.53|5562
1699459200000|2023-11-08 16:00:00|498.11|491.51|503.39|496.79|503.64|497.04|497.01|490.41|4809
1699462800000|2023-11-08 17:00:00|503.35|496.75|503.31|496.71|504.76|498.16|501.01|494.41|4364
1699466400000|2023-11-08 18:00:00|503.32|496.72|506.49|499.89|507.3|500.7|502.1|495.5|4345
1699470000000|2023-11-08 19:00:00|506.53|499.93|508.54|501.94|508.92|502.32|504.19|497.59|5828
1699473600000|2023-11-08 20:00:00|508.57|501.97|507.92|501.32|509.44|502.84|505.16|498.56|4083
1699477200000|2023-11-08 21:00:00|507.95|501.35|506.84|500.24|509.8|503.2|503.31|496.71|5426
1699480800000|2023-11-08 22:00:00|506.83|500.23|510.29|503.69|512.11|505.51|506.83|500.23|4699
1699484400000|2023-11-08 23:00:00|510.28|503.68|506.73|500.13|511.44|504.84|506.56|499.96|4763
1699488000000|2023-11-09 00:00:00|506.72|500.12|510.3|503.7|511.26|504.66|504.83|498.23|5680
1699491600000|2023-11-09 01:00:00|510.31|503.71|511.92|505.32|512.91|506.31|508.63|502.03|4225
1699495200000|2023-11-09 02:00:00|511.93|505.33|515.57|508.97|517.12|510.52|510.62|504.02|6146
1699498800000|2023-11-09 03:00:00|515.54|508.94|514.21|507.61|515.92|509.32|511.87|505.27|4416
1699502400000|2023-11-09 04:00:00|514.23|507.63|515.92|509.32|517.11|510.51|514.23|507.63|4430
1699506000000|2023-11-09 05:00:00|515.84|509.24|515.92|509.32|516.46|509.86|514.89|508.29|2448
1699509600000|2023-11-09 06:00:00|515.91|509.31|517.95|511.35|518.76|512.16|515.56|508.96|3434
1699513200000|2023-11-09 07:00:00|517.96|511.36|511.56|504.96|518.92|512.32|511.55|504.95|4770
1699516800000|2023-11-09 08:00:00|511.55|504.95|516.05|509.45|516.88|510.28|511.55|504.95|3598
1699520400000|2023-11-09 09:00:00|516.18|509.58|517.25|510.65|518.16|511.56|515.31|508.71|4236
1699524000000|2023-11-09 10:00:00|517.13|510.53|514.48|507.88|519.37|512.77|513.98|507.38|4626
1699527600000|2023-11-09 11:00:00|514.53|507.93|513.7|507.1|514.72|508.12|509.64|503.04|4803
1699531200000|2023-11-09 12:00:00|513.71|507.11|516.77|510.17|518.24|511.64|512.36|505.76|5446
1699534800000|2023-11-09 13:00:00|516.75|510.15|516.35|509.75|518.57|511.97|511.08|504.48|6339
1699538400000|2023-11-09 14:00:00|516.34|509.74|527.09|520.49|527.87|521.27|515.14|508.54|7203
1699542000000|2023-11-09 15:00:00|527.08|520.48|518.46|511.86|529.48|522.88|515.44|508.84|9294
1699545600000|2023-11-09 16:00:00|518.47|511.87|489.7|483.1|521.45|514.85|451.26|444.66|9927
1699549200000|2023-11-09 17:00:00|489.71|483.11|498.91|492.31|500.29|493.69|486.22|479.62|9179
1699552800000|2023-11-09 18:00:00|498.9|492.3|487.43|480.83|499.19|492.59|487.01|480.41|7873
1699556400000|2023-11-09 19:00:00|487.44|480.84|490.69|484.09|491.97|485.37|486.09|479.49|7501
1699560000000|2023-11-09 20:00:00|490.62|484.02|489.32|482.72|490.75|484.15|480.82|474.22|7751
1699563600000|2023-11-09 21:00:00|489.31|482.71|493.57|486.97|495.65|489.05|488.04|481.44|7323
1699567200000|2023-11-09 22:00:00|493.58|486.98|501.04|494.44|501.17|494.57|493.41|486.81|6515
1699570800000|2023-11-09 23:00:00|501.06|494.46|512.5|505.9|513.44|506.84|499.04|492.44|6287
1699574400000|2023-11-10 00:00:00|512.51|505.91|512.12|505.52|519.96|513.36|510.08|503.48|7212
1699578000000|2023-11-10 01:00:00|512.22|505.62|520.79|514.19|521.61|515.01|510.25|503.65|5574
1699581600000|2023-11-10 02:00:00|520.89|514.29|522.04|515.44|524.46|517.86|520.52|513.92|5210
1699585200000|2023-11-10 03:00:00|522.05|515.45|514.47|507.87|522.29|515.69|513.53|506.93|5112
1699588800000|2023-11-10 04:00:00|514.48|507.88|517.01|510.41|518.18|511.58|513.47|506.87|4918
1699592400000|2023-11-10 05:00:00|517|510.4|518.13|511.53|518.32|511.72|513.51|506.91|4795
1699596000000|2023-11-10 06:00:00|518.12|511.52|513.16|506.56|518.69|512.09|512.53|505.93|4743
1699599600000|2023-11-10 07:00:00|513.15|506.55|511.81|505.21|515.06|508.46|509.88|503.28|7158
1699603200000|2023-11-10 08:00:00|511.78|505.18|509.96|503.36|512.78|506.18|503.94|497.34|5674
1699606800000|2023-11-10 09:00:00|509.97|503.37|514.17|507.57|514.7|508.1|508.53|501.93|4711
1699610400000|2023-11-10 10:00:00|514.18|507.58|516.76|510.16|517.08|510.48|512.02|505.42|4687
1699614000000|2023-11-10 11:00:00|516.95|510.35|521.48|514.88|522.79|516.19|516.83|510.23|5682
1699617600000|2023-11-10 12:00:00|521.47|514.87|517.23|510.63|521.86|515.26|512.62|506.02|6228
1699621200000|2023-11-10 13:00:00|517.21|510.61|509.22|502.62|517.23|510.63|508.22|501.62|6211
1699624800000|2023-11-10 14:00:00|509.23|502.63|506.64|500.04|512.32|505.72|501.3|494.7|7331
1699628400000|2023-11-10 15:00:00|506.63|500.03|506.75|500.15|510.48|503.88|505.9|499.3|5760
1699632000000|2023-11-10 16:00:00|506.74|500.14|513.63|507.03|515.72|509.12|506.56|499.96|6029
1699635600000|2023-11-10 17:00:00|513.6|507|516.85|510.25|517.36|510.76|513.12|506.52|5255
1699639200000|2023-11-10 18:00:00|516.91|510.31|520.39|513.79|523.19|516.59|515.64|509.04|6493
1699642800000|2023-11-10 19:00:00|520.4|513.8|518.45|511.85|523.23|516.63|518.15|511.55|5345
1699646400000|2023-11-10 20:00:00|518.46|511.86|521.58|514.98|522.14|515.54|516.26|509.66|5747
1699650000000|2023-11-10 21:00:00|521.53|514.93|528|521.4|528.17|521.57|521.53|514.93|6485
1699689600000|2023-11-11 08:00:00|524.81|518.21|525.22|518.62|526.61|520.01|522.37|515.77|6376
1699693200000|2023-11-11 09:00:00|525.23|518.63|535.86|529.26|538.38|531.78|524.97|518.37|7344
1699696800000|2023-11-11 10:00:00|535.85|529.25|533.93|527.33|538.29|531.69|532.8|526.2|5106
1699700400000|2023-11-11 11:00:00|533.92|527.32|529.3|522.7|533.92|527.32|527.98|521.38|4949
1699704000000|2023-11-11 12:00:00|529.29|522.69|537.99|531.39|538.76|532.16|526.76|520.16|5438
1699707600000|2023-11-11 13:00:00|537.98|531.38|538.08|531.48|538.62|532.02|533.94|527.34|4829
1699711200000|2023-11-11 14:00:00|538.06|531.46|548.77|542.17|551.56|544.96|537.19|530.59|7728
1699714800000|2023-11-11 15:00:00|548.76|542.16|551.01|544.41|552.74|546.14|547.69|541.09|3991
1699718400000|2023-11-11 16:00:00|551.02|544.42|557.71|551.11|562.55|555.95|550.95|544.35|7769
1699722000000|2023-11-11 17:00:00|557.7|551.1|559.11|552.51|561.34|554.74|551.86|545.26|8841
1699725600000|2023-11-11 18:00:00|558.97|552.37|556.14|549.54|559.99|553.39|554.65|548.05|6441
1699729200000|2023-11-11 19:00:00|556.13|549.53|568.99|562.39|570.37|563.77|555.81|549.21|7182
1699732800000|2023-11-11 20:00:00|569.08|562.48|563.32|556.72|571.47|564.87|562.81|556.21|8370
1699736400000|2023-11-11 21:00:00|563.37|556.77|561.57|554.97|567.62|561.02|559.42|552.82|8369
1699740000000|2023-11-11 22:00:00|561.58|554.98|560.54|553.94|565.79|559.19|555.03|548.43|8441
1699743600000|2023-11-11 23:00:00|560.59|553.99|559.01|552.41|560.68|554.08|551.67|545.07|8065
1699747200000|2023-11-12 00:00:00|559.15|552.55|547.58|540.98|561.8|555.2|538.36|531.76|9413
1699750800000|2023-11-12 01:00:00|547.59|540.99|563.59|556.99|565.65|559.05|546.17|539.57|8991
1699754400000|2023-11-12 02:00:00|563.62|557.02|563.43|556.83|567.02|560.42|556.96|550.36|8228
1699758000000|2023-11-12 03:00:00|563.42|556.82|563.47|556.87|564.49|557.89|559.03|552.43|7388
1699761600000|2023-11-12 04:00:00|563.46|556.86|555.39|548.79|566|559.4|553.54|546.94|7224
1699765200000|2023-11-12 05:00:00|555.4|548.8|556.53|549.93|556.55|549.95|552.04|545.44|5671
1699768800000|2023-11-12 06:00:00|556.41|549.81|564.53|557.93|566.04|559.44|554.66|548.06|7373
1699772400000|2023-11-12 07:00:00|564.54|557.94|574.96|568.36|578.09|571.49|564.02|557.42|9733
1699776000000|2023-11-12 08:00:00|574.95|568.35|576.66|570.06|581.47|574.87|572.7|566.1|9282
1699779600000|2023-11-12 09:00:00|576.65|570.05|579.52|572.92|579.97|573.37|571.57|564.97|8965
1699783200000|2023-11-12 10:00:00|579.53|572.93|588.12|581.52|588.19|581.59|576.57|569.97|9426
1699786800000|2023-11-12 11:00:00|588.01|581.41|584.11|577.51|589.32|582.72|580.99|574.39|8459
1699790400000|2023-11-12 12:00:00|584.04|577.44|578.64|572.04|586.36|579.76|575.65|569.05|7313
1699794000000|2023-11-12 13:00:00|578.61|572.01|577.18|570.58|580.67|574.07|571.93|565.33|6261
1699797600000|2023-11-12 14:00:00|577.01|570.41|583.37|576.77|583.62|577.02|577.01|570.41|5417
1699801200000|2023-11-12 15:00:00|583.19|576.59|579.99|573.39|584.93|578.33|572.21|565.61|6123
1699804800000|2023-11-12 16:00:00|579.98|573.38|574.43|567.83|581.56|574.96|571.94|565.34|7495
1699808400000|2023-11-12 17:00:00|574.44|567.84|571.4|564.8|575.46|568.86|570.54|563.94|7714
1699812000000|2023-11-12 18:00:00|571.41|564.81|573.43|566.83|575.63|569.03|567.33|560.73|8327
1699815600000|2023-11-12 19:00:00|573.44|566.84|574.2|567.6|576.47|569.87|571.43|564.83|7091
1699819200000|2023-11-12 20:00:00|574.19|567.59|577.99|571.39|578.78|572.18|572.18|565.58|7305
1699822800000|2023-11-12 21:00:00|578.01|571.41|578.96|572.36|585.62|579.02|577.97|571.37|7828
1699826400000|2023-11-12 22:00:00|578.98|572.38|577.12|570.52|580|573.4|575.22|568.62|3403
1699830000000|2023-11-12 23:00:00|577.84|571.24|573.98|567.38|578.72|572.12|568.25|561.65|6023
1699833600000|2023-11-13 00:00:00|573.97|567.37|576.12|569.52|577.67|571.07|566.12|559.52|5853
1699837200000|2023-11-13 01:00:00|576.03|569.43|582.41|575.81|586.15|579.55|575.86|569.26|5714
1699840800000|2023-11-13 02:00:00|582.4|575.8|588.44|581.84|592|585.4|581.19|574.59|6197
1699844400000|2023-11-13 03:00:00|588.43|581.83|569.1|562.5|591.92|585.32|565.87|559.27|9442
1699848000000|2023-11-13 04:00:00|569.11|562.51|565.47|558.87|573.71|567.11|561.73|555.13|11830
1699851600000|2023-11-13 05:00:00|565.43|558.83|565.09|558.49|567.73|561.13|561.62|555.02|7907
1699855200000|2023-11-13 06:00:00|565.08|558.48|568.42|561.82|568.63|562.03|557.73|551.13|7800
1699858800000|2023-11-13 07:00:00|568.43|561.83|574.15|567.55|579.85|573.25|567.18|560.58|8889
1699862400000|2023-11-13 08:00:00|574.14|567.54|576.32|569.72|577.15|570.55|571.66|565.06|5349
1699866000000|2023-11-13 09:00:00|576.37|569.77|575.03|568.43|577.63|571.03|571.92|565.32|4513
1699869600000|2023-11-13 10:00:00|575.01|568.41|572.05|565.45|575.87|569.27|568.7|562.1|4957
1699873200000|2023-11-13 11:00:00|572.06|565.46|562.62|556.02|572.41|565.81|558.98|552.38|10360
1699876800000|2023-11-13 12:00:00|562.61|556.01|564.79|558.19|565.8|559.2|555.5|548.9|5691
1699880400000|2023-11-13 13:00:00|564.78|558.18|557.81|551.21|564.86|558.26|557.08|550.48|4827
1699884000000|2023-11-13 14:00:00|557.82|551.22|559.65|553.05|564.48|557.88|546.58|539.98|7915
1699887600000|2023-11-13 15:00:00|559.66|553.06|562.63|556.03|564.92|558.32|557.02|550.42|10271
1699891200000|2023-11-13 16:00:00|562.62|556.02|558|551.4|566.16|559.56|556.05|549.45|11851
1699894800000|2023-11-13 17:00:00|558.01|551.41|551.07|544.47|558.41|551.81|546.6|540|11341
1699898400000|2023-11-13 18:00:00|551.06|544.46|554.32|547.72|555.51|548.91|548.09|541.49|5693
1699902000000|2023-11-13 19:00:00|554.31|547.71|556.57|549.97|557.19|550.59|552.18|545.58|3918
1699905600000|2023-11-13 20:00:00|556.58|549.98|548.87|542.27|556.72|550.12|547.6|541|5892
1699909200000|2023-11-13 21:00:00|548.88|542.28|541.49|534.89|549.76|543.16|537.11|530.51|18547
1699912800000|2023-11-13 22:00:00|541.5|534.9|539.09|532.49|544.69|538.09|538.6|532|8227
1699916400000|2023-11-13 23:00:00|539.13|532.53|538.61|532.01|543.47|536.87|538.44|531.84|9751
1699920000000|2023-11-14 00:00:00|538.63|532.03|529.94|523.34|539.71|533.11|526.06|519.46|12790
1699923600000|2023-11-14 01:00:00|529.95|523.35|534.54|527.94|538.25|531.65|529.43|522.83|5473
1699927200000|2023-11-14 02:00:00|534.55|527.95|536.68|530.08|537.29|530.69|533.65|527.05|3369
1699930800000|2023-11-14 03:00:00|536.69|530.09|540.67|534.07|541.46|534.86|535.93|529.33|3345
1699934400000|2023-11-14 04:00:00|540.61|534.01|542.93|536.33|544.19|537.59|538.47|531.87|5187
1699938000000|2023-11-14 05:00:00|542.93|536.33|550.41|543.81|550.41|543.81|542.49|535.89|4095
1699941600000|2023-11-14 06:00:00|550.32|543.72|548.86|542.26|554.89|548.29|548.01|541.41|8664
1699945200000|2023-11-14 07:00:00|548.72|542.12|550.81|544.21|551.82|545.22|547.53|540.93|4281
1699948800000|2023-11-14 08:00:00|550.95|544.35|553.37|546.77|555.94|549.34|549.8|543.2|7117
1699952400000|2023-11-14 09:00:00|553.38|546.78|545.9|539.3|553.64|547.04|545.81|539.21|5035
1699956000000|2023-11-14 10:00:00|545.91|539.31|543.34|536.74|547.26|540.66|540.57|533.97|4952
1699959600000|2023-11-14 11:00:00|543.35|536.75|532.82|526.22|543.78|537.18|531.47|524.87|8087
1699963200000|2023-11-14 12:00:00|532.89|526.29|532.12|525.52|534.53|527.93|527.25|520.65|7570
1699966800000|2023-11-14 13:00:00|532.11|525.51|541.88|535.28|549.49|542.89|531.56|524.96|7385
1699970400000|2023-11-14 14:00:00|542.14|535.54|548.06|541.46|549.38|542.78|539.91|533.31|7749
1699974000000|2023-11-14 15:00:00|548.02|541.42|537.86|531.26|548.82|542.22|532.01|525.41|8440
1699977600000|2023-11-14 16:00:00|537.87|531.27|539.97|533.37|543.72|537.12|537.48|530.88|7029
1699981200000|2023-11-14 17:00:00|539.93|533.33|529.35|522.75|540.92|534.32|529.01|522.41|8823
1699984800000|2023-11-14 18:00:00|529.35|522.75|512.57|505.97|531.28|524.68|503.83|497.23|11304
1699988400000|2023-11-14 19:00:00|512.56|505.96|517.55|510.95|520.4|513.8|511.63|505.03|11394
1699992000000|2023-11-14 20:00:00|517.54|510.94|522.13|515.53|529.96|523.36|515.99|509.39|8233
1699995600000|2023-11-14 21:00:00|522.12|515.52|525.94|519.34|527.12|520.52|521.52|514.92|9078
1699999200000|2023-11-14 22:00:00|525.86|519.26|525.33|518.73|527.76|521.16|522.86|516.26|4750
1700002800000|2023-11-14 23:00:00|525.38|518.78|523.51|516.91|528.21|521.61|522.79|516.19|3674
1700006400000|2023-11-15 00:00:00|523.49|516.89|524.23|517.63|528.81|522.21|522.2|515.6|6648
1700010000000|2023-11-15 01:00:00|524.22|517.62|524.33|517.73|529.55|522.95|522.12|515.52|9371
1700013600000|2023-11-15 02:00:00|524.35|517.75|527.66|521.06|528.11|521.51|522.96|516.36|6013
1700017200000|2023-11-15 03:00:00|527.65|521.05|523.99|517.39|528.28|521.68|523.75|517.15|8200
1700020800000|2023-11-15 04:00:00|524|517.4|530.85|524.25|530.85|524.25|523.83|517.23|7434
1700024400000|2023-11-15 05:00:00|530.81|524.21|533.16|526.56|534.19|527.59|528.66|522.06|7686
1700028000000|2023-11-15 06:00:00|533.15|526.55|532.01|525.41|535.59|528.99|528.89|522.29|7761
1700031600000|2023-11-15 07:00:00|532|525.4|534.08|527.48|535.26|528.66|529.55|522.95|7856
1700035200000|2023-11-15 08:00:00|534.12|527.52|536.04|529.44|536.9|530.3|533.72|527.12|6067
1700038800000|2023-11-15 09:00:00|536.06|529.46|533.25|526.65|538.33|531.73|532.69|526.09|4615
1700042400000|2023-11-15 10:00:00|533.26|526.66|539.13|532.53|540.03|533.43|532.83|526.23|4219
1700046000000|2023-11-15 11:00:00|539.14|532.54|547.64|541.04|548.94|542.34|539.14|532.54|9229
1700049600000|2023-11-15 12:00:00|547.68|541.08|546.73|540.13|548.86|542.26|544.24|537.64|5583
1700053200000|2023-11-15 13:00:00|546.82|540.22|543.29|536.69|547.4|540.8|540.53|533.93|6109
1700056800000|2023-11-15 14:00:00|543.36|536.76|544.53|537.93|547.61|541.01|541.76|535.16|5613
1700060400000|2023-11-15 15:00:00|544.52|537.92|548.51|541.91|548.53|541.93|543.91|537.31|5073
1700064000000|2023-11-15 16:00:00|548.5|541.9|549.54|542.94|554.07|547.47|543.96|537.36|6346
1700067600000|2023-11-15 17:00:00|549.55|542.95|546.69|540.09|550.51|543.91|544.03|537.43|8839
1700071200000|2023-11-15 18:00:00|546.7|540.1|558.12|551.52|559.23|552.63|543.61|537.01|11275
1700074800000|2023-11-15 19:00:00|558.27|551.67|566.35|559.75|566.35|559.75|555.54|548.94|9171
1700078400000|2023-11-15 20:00:00|566.31|559.71|565.88|559.28|567.46|560.86|563.31|556.71|9568
1700082000000|2023-11-15 21:00:00|565.75|559.15|559.97|553.37|565.83|559.23|557.5|550.9|10155
1700085600000|2023-11-15 22:00:00|559.98|553.38|560.35|553.75|562.82|556.22|558.54|551.94|10144
1700089200000|2023-11-15 23:00:00|560.37|553.77|559.84|553.24|561.73|555.13|556.84|550.24|7748
1700092800000|2023-11-16 00:00:00|559.92|553.32|565.61|559.01|567.7|561.1|557.77|551.17|11178
1700096400000|2023-11-16 01:00:00|565.6|559|559.71|553.11|566.45|559.85|559.14|552.54|9264
1700100000000|2023-11-16 02:00:00|559.58|552.98|562.35|555.75|563.93|557.33|558.15|551.55|5057
1700103600000|2023-11-16 03:00:00|562.36|555.76|562.22|555.62|563.21|556.61|560.33|553.73|5227
1700107200000|2023-11-16 04:00:00|562.21|555.61|563.16|556.56|563.65|557.05|559.25|552.65|8301
1700110800000|2023-11-16 05:00:00|563.15|556.55|561.14|554.54|563.26|556.66|558.58|551.98|6849
1700114400000|2023-11-16 06:00:00|561.13|554.53|566.84|560.24|566.99|560.39|559.62|553.02|4366
1700118000000|2023-11-16 07:00:00|566.85|560.25|574.75|568.15|583.41|576.81|566.77|560.17|10221
1700121600000|2023-11-16 08:00:00|574.76|568.16|574.34|567.74|581.08|574.48|567.75|561.15|10623
1700125200000|2023-11-16 09:00:00|574.35|567.75|577.18|570.58|579.76|573.16|567.58|560.98|9433
1700128800000|2023-11-16 10:00:00|577.17|570.57|568.56|561.96|577.54|570.94|567.93|561.33|5865
1700132400000|2023-11-16 11:00:00|568.55|561.95|564.24|557.64|573.15|566.55|562.29|555.69|12570
1700136000000|2023-11-16 12:00:00|564.25|557.65|560.85|554.25|564.56|557.96|555.29|548.69|10321
1700139600000|2023-11-16 13:00:00|560.86|554.26|555.65|549.05|563.18|556.58|548.97|542.37|8307
1700143200000|2023-11-16 14:00:00|555.66|549.06|558.5|551.9|559.87|553.27|550.34|543.74|6350
1700146800000|2023-11-16 15:00:00|558.51|551.91|550.67|544.07|564.54|557.94|545.34|538.74|6848
1700150400000|2023-11-16 16:00:00|550.68|544.08|554.15|547.55|556.25|549.65|550.46|543.86|6612
1700154000000|2023-11-16 17:00:00|554.14|547.54|552.21|545.61|558.61|552.01|551.96|545.36|6895
1700157600000|2023-11-16 18:00:00|552.22|545.62|547.15|540.55|552.78|546.18|544.84|538.24|12465
1700161200000|2023-11-16 19:00:00|547.16|540.56|544.62|538.02|548.46|541.86|531.09|524.49|13370
1700164800000|2023-11-16 20:00:00|544.6|538|538.63|532.03|546.6|540|538.3|531.7|10428
1700168400000|2023-11-16 21:00:00|538.52|531.92|539.03|532.43|541.94|535.34|534.79|528.19|9183
1700172000000|2023-11-16 22:00:00|539.02|532.42|543.1|536.5|545.55|538.95|538.26|531.66|5575
1700175600000|2023-11-16 23:00:00|543.09|536.49|538.85|532.25|543.87|537.27|534.31|527.71|7760
1700179200000|2023-11-17 00:00:00|538.82|532.22|545.07|538.47|545.88|539.28|537.15|530.55|4978
1700182800000|2023-11-17 01:00:00|545.06|538.46|550.86|544.26|551|544.4|541.77|535.17|5195
1700186400000|2023-11-17 02:00:00|550.92|544.32|549.4|542.8|552.06|545.46|546.47|539.87|7342
1700190000000|2023-11-17 03:00:00|549.41|542.81|549.21|542.61|551.09|544.49|544.4|537.8|9015
1700193600000|2023-11-17 04:00:00|549.22|542.62|548.7|542.1|550.78|544.18|546.05|539.45|11212
1700197200000|2023-11-17 05:00:00|548.71|542.11|550.51|543.91|550.53|543.93|545.77|539.17|6856
1700200800000|2023-11-17 06:00:00|550.58|543.98|548.28|541.68|551.18|544.58|546.51|539.91|7776
1700204400000|2023-11-17 07:00:00|548.29|541.69|540.03|533.43|548.76|542.16|538.63|532.03|5551
1700208000000|2023-11-17 08:00:00|540.04|533.44|547.04|540.44|548.49|541.89|539.46|532.86|5936
1700211600000|2023-11-17 09:00:00|547.03|540.43|542.83|536.23|549.33|542.73|541.51|534.91|5648
1700215200000|2023-11-17 10:00:00|542.84|536.24|536.52|529.92|543.21|536.61|530.99|524.39|9371
1700218800000|2023-11-17 11:00:00|536.58|529.98|534.16|527.56|538|531.4|533.69|527.09|6135
1700222400000|2023-11-17 12:00:00|534.15|527.55|535.05|528.45|535.4|528.8|526.04|519.44|9572
1700226000000|2023-11-17 13:00:00|535.04|528.44|533.54|526.94|540.66|534.06|532.86|526.26|7150
1700229600000|2023-11-17 14:00:00|533.53|526.93|522.38|515.78|536.23|529.63|518.58|511.98|8287
1700233200000|2023-11-17 15:00:00|522.37|515.77|510.85|504.25|523.11|516.51|508.8|502.2|10921
1700236800000|2023-11-17 16:00:00|510.86|504.26|515.52|508.92|519.5|512.9|509.26|502.66|10749
1700240400000|2023-11-17 17:00:00|515.55|508.95|528.69|522.09|528.92|522.32|515.24|508.64|13433
1700244000000|2023-11-17 18:00:00|528.7|522.1|529.43|522.83|530.26|523.66|524.68|518.08|10938
1700247600000|2023-11-17 19:00:00|529.44|522.84|524.52|517.92|530.64|524.04|524.03|517.43|11362
1700251200000|2023-11-17 20:00:00|524.51|517.91|525.45|518.85|529.21|522.61|522.83|516.23|11050
1700254800000|2023-11-17 21:00:00|525.44|518.84|525.76|519.16|526.58|519.98|523.19|516.59|9260
1700294400000|2023-11-18 08:00:00|525.59|518.99|525.59|518.99|525.59|518.99|525.59|518.99|1
1700298000000|2023-11-18 09:00:00|515.66|509.06|516.28|509.68|517.09|510.49|514.68|508.08|8768
1700301600000|2023-11-18 10:00:00|516.3|509.7|520.16|513.56|520.3|513.7|515.73|509.13|10711
1700305200000|2023-11-18 11:00:00|520.07|513.47|516.7|510.1|520.49|513.89|516.24|509.64|9586
1700308800000|2023-11-18 12:00:00|516.67|510.07|516.96|510.36|519.02|512.42|514.92|508.32|9188
1700312400000|2023-11-18 13:00:00|516.97|510.37|513.89|507.29|518.63|512.03|509.35|502.75|13684
1700316000000|2023-11-18 14:00:00|513.88|507.28|518.17|511.57|522.68|516.08|512.79|506.19|13615
1700319600000|2023-11-18 15:00:00|518.24|511.64|526.4|519.8|526.84|520.24|517.53|510.93|11951
1700323200000|2023-11-18 16:00:00|526.41|519.81|527.73|521.13|530.77|524.17|526.26|519.66|15931
1700326800000|2023-11-18 17:00:00|527.74|521.14|530.49|523.89|530.59|523.99|524.4|517.8|16234
1700330400000|2023-11-18 18:00:00|530.5|523.9|530.68|524.08|530.96|524.36|527.8|521.2|12500
1700334000000|2023-11-18 19:00:00|530.67|524.07|529.7|523.1|531.99|525.39|529.05|522.45|14556
1700337600000|2023-11-18 20:00:00|529.79|523.19|528.7|522.1|530.92|524.32|527.34|520.74|14353
1700341200000|2023-11-18 21:00:00|528.66|522.06|528.6|522|530.41|523.81|528.24|521.64|12741
1700344800000|2023-11-18 22:00:00|528.59|521.99|531.01|524.41|531.73|525.13|526.91|520.31|9277
1700348400000|2023-11-18 23:00:00|530.9|524.3|532.76|526.16|532.84|526.24|530.44|523.84|10712
1700352000000|2023-11-19 00:00:00|532.63|526.03|523.76|517.16|532.65|526.05|523|516.4|15299
1700355600000|2023-11-19 01:00:00|523.77|517.17|528.16|521.56|528.57|521.97|521.09|514.49|15082
1700359200000|2023-11-19 02:00:00|528.17|521.57|530.39|523.79|532.06|525.46|526.08|519.48|13774
1700362800000|2023-11-19 03:00:00|530.38|523.78|532.38|525.78|532.82|526.22|527.89|521.29|11597
1700366400000|2023-11-19 04:00:00|532.39|525.79|531.66|525.06|532.56|525.96|529.74|523.14|9279
1700370000000|2023-11-19 05:00:00|531.7|525.1|530.32|523.72|532.86|526.26|529.63|523.03|9969
1700373600000|2023-11-19 06:00:00|530.31|523.71|532.53|525.93|533.82|527.22|529.71|523.11|10456
1700377200000|2023-11-19 07:00:00|532.52|525.92|532.76|526.16|533.87|527.27|531.24|524.64|10250
1700380800000|2023-11-19 08:00:00|532.77|526.17|531.74|525.14|534.96|528.36|530.96|524.36|10834
1700384400000|2023-11-19 09:00:00|531.75|525.15|533.08|526.48|534.04|527.44|530.63|524.03|9045
1700388000000|2023-11-19 10:00:00|533.07|526.47|525.91|519.31|533.08|526.48|525.84|519.24|7977
1700391600000|2023-11-19 11:00:00|525.92|519.32|526.85|520.25|527.2|520.6|523.32|516.72|11721
1700395200000|2023-11-19 12:00:00|526.84|520.24|526.96|520.36|528.02|521.42|523.76|517.16|11044
1700398800000|2023-11-19 13:00:00|526.97|520.37|528.66|522.06|529.66|523.06|526.28|519.68|7325
1700402400000|2023-11-19 14:00:00|528.65|522.05|527.6|521|529.54|522.94|525.59|518.99|9708
1700406000000|2023-11-19 15:00:00|527.59|520.99|532.79|526.19|534.54|527.94|525.74|519.14|10767
1700409600000|2023-11-19 16:00:00|532.78|526.18|530.91|524.31|534.56|527.96|530.49|523.89|10663
1700413200000|2023-11-19 17:00:00|530.9|524.3|544.43|537.83|548.36|541.76|530.64|524.04|18249
1700416800000|2023-11-19 18:00:00|544.44|537.84|545.46|538.86|546.69|540.09|541.53|534.93|12889
1700420400000|2023-11-19 19:00:00|545.47|538.87|551.25|544.65|551.82|545.22|544.82|538.22|12846
1700424000000|2023-11-19 20:00:00|551.37|544.77|549.76|543.16|551.93|545.33|547.83|541.23|10975
1700427600000|2023-11-19 21:00:00|549.84|543.24|549.02|542.42|551.3|544.7|546.81|540.21|10036
1700431200000|2023-11-19 22:00:00|549.03|542.43|543.82|537.22|549.87|543.27|542.59|535.99|6926
1700434800000|2023-11-19 23:00:00|543.83|537.23|546.99|540.39|550.01|543.41|543.65|537.05|10340
1700438400000|2023-11-20 00:00:00|547.03|540.43|548.26|541.66|548.59|541.99|543.09|536.49|10802
1700442000000|2023-11-20 01:00:00|548.27|541.67|548.26|541.66|551.13|544.53|547.45|540.85|6180
1700445600000|2023-11-20 02:00:00|548.34|541.74|549.92|543.32|550.35|543.75|545.41|538.81|5306
1700449200000|2023-11-20 03:00:00|549.88|543.28|549.3|542.7|551.57|544.97|546.42|539.82|7635
1700452800000|2023-11-20 04:00:00|549.32|542.72|549.72|543.12|551.61|545.01|546.99|540.39|5624
1700456400000|2023-11-20 05:00:00|549.71|543.11|544.26|537.66|550.02|543.42|542.19|535.59|6752
1700460000000|2023-11-20 06:00:00|544.25|537.65|547.53|540.93|547.64|541.04|543.44|536.84|6546
1700463600000|2023-11-20 07:00:00|547.54|540.94|550.6|544|551.38|544.78|546.08|539.48|6592
1700467200000|2023-11-20 08:00:00|550.61|544.01|552.96|546.36|560.86|554.26|547.93|541.33|10559
1700470800000|2023-11-20 09:00:00|553|546.4|556.6|550|556.86|550.26|550.78|544.18|6661
1700474400000|2023-11-20 10:00:00|556.55|549.95|555.62|549.02|558.08|551.48|554.36|547.76|7334
1700478000000|2023-11-20 11:00:00|555.63|549.03|552.42|545.82|559.17|552.57|550.85|544.25|8862
1700481600000|2023-11-20 12:00:00|552.43|545.83|547.09|540.49|552.68|546.08|544.33|537.73|9466
1700485200000|2023-11-20 13:00:00|547.08|540.48|544.06|537.46|548.85|542.25|544.03|537.43|7483
1700488800000|2023-11-20 14:00:00|544.05|537.45|549.17|542.57|549.93|543.33|535.65|529.05|9536
1700492400000|2023-11-20 15:00:00|549.18|542.58|547.23|540.63|550.94|544.34|544.39|537.79|8952
1700496000000|2023-11-20 16:00:00|547.3|540.7|539.11|532.51|548.89|542.29|538.12|531.52|10033
1700499600000|2023-11-20 17:00:00|539.12|532.52|546.97|540.37|548.88|542.28|535.19|528.59|12718
1700503200000|2023-11-20 18:00:00|547.03|540.43|541.58|534.98|548.31|541.71|537.78|531.18|9490
1700506800000|2023-11-20 19:00:00|541.59|534.99|538.33|531.73|542.76|536.16|537.76|531.16|8640
1700510400000|2023-11-20 20:00:00|538.54|531.94|538.28|531.68|540.64|534.04|537.55|530.95|6442
1700514000000|2023-11-20 21:00:00|538.31|531.71|535.5|528.9|538.36|531.76|528.84|522.24|10399
1700517600000|2023-11-20 22:00:00|535.74|529.14|535.42|528.82|539.06|532.46|532.85|526.25|7397
1700521200000|2023-11-20 23:00:00|535.4|528.8|533.58|526.98|537.67|531.07|532.22|525.62|8264
1700524800000|2023-11-21 00:00:00|533.6|527|533.29|526.69|536.07|529.47|531.18|524.58|8420
1700528400000|2023-11-21 01:00:00|533.28|526.68|533.97|527.37|535.96|529.36|529.63|523.03|5040
1700532000000|2023-11-21 02:00:00|533.98|527.38|524.34|517.74|534.73|528.13|522.46|515.86|7152
1700535600000|2023-11-21 03:00:00|524.35|517.75|528.2|521.6|528.46|521.86|523.62|517.02|8850
1700539200000|2023-11-21 04:00:00|528.19|521.59|527.5|520.9|528.46|521.86|526.33|519.73|7402
1700542800000|2023-11-21 05:00:00|527.49|520.89|526.76|520.16|529.78|523.18|525.62|519.02|7196
1700546400000|2023-11-21 06:00:00|526.77|520.17|528.7|522.1|529.88|523.28|526.32|519.72|6186
1700550000000|2023-11-21 07:00:00|528.69|522.09|523.45|516.85|528.69|522.09|522.66|516.06|5054
1700553600000|2023-11-21 08:00:00|523.46|516.86|525.84|519.24|526.15|519.55|522.88|516.28|4594
1700557200000|2023-11-21 09:00:00|525.59|518.99|523.25|516.65|526.68|520.08|523.19|516.59|4573
1700560800000|2023-11-21 10:00:00|523.24|516.64|524.54|517.94|526.15|519.55|522.55|515.95|4834
1700564400000|2023-11-21 11:00:00|524.53|517.93|522.36|515.76|524.76|518.16|519.52|512.92|6695
1700568000000|2023-11-21 12:00:00|522.35|515.75|523.41|516.81|524.12|517.52|521.74|515.14|6554
1700571600000|2023-11-21 13:00:00|523.43|516.83|519.45|512.85|523.83|517.23|518.66|512.06|7190
1700575200000|2023-11-21 14:00:00|519.46|512.86|518.02|511.42|519.61|513.01|513.9|507.3|9166
1700578800000|2023-11-21 15:00:00|518.03|511.43|517.48|510.88|521.36|514.76|506.34|499.74|10706
1700582400000|2023-11-21 16:00:00|517.47|510.87|519.35|512.75|521.94|515.34|513.54|506.94|8774
1700586000000|2023-11-21 17:00:00|519.36|512.76|506.77|500.17|521.98|515.38|500.89|494.29|11990
1700589600000|2023-11-21 18:00:00|506.76|500.16|501.14|494.54|506.86|500.26|494.18|487.58|13523
1700593200000|2023-11-21 19:00:00|501.13|494.53|506.64|500.04|509.23|502.63|500.33|493.73|9107
1700596800000|2023-11-21 20:00:00|506.68|500.08|506.09|499.49|509.54|502.94|502.51|495.91|8046
1700600400000|2023-11-21 21:00:00|506.1|499.5|504.05|497.45|509.39|502.79|503.48|496.88|10548
1700604000000|2023-11-21 22:00:00|504.06|497.46|490.06|483.46|504.08|497.48|484.97|478.37|11246
1700607600000|2023-11-21 23:00:00|490.05|483.45|489.25|482.65|495.49|488.89|487.21|480.61|12283
1700611200000|2023-11-22 00:00:00|489.26|482.66|497.37|490.77|497.97|491.37|488.2|481.6|7112
1700614800000|2023-11-22 01:00:00|497.38|490.78|498.35|491.75|500.36|493.76|496.63|490.03|5017
1700618400000|2023-11-22 02:00:00|498.25|491.65|503.62|497.02|504.04|497.44|497.37|490.77|4918
1700622000000|2023-11-22 03:00:00|503.61|497.01|506.23|499.63|508.91|502.31|502.45|495.85|6400
1700625600000|2023-11-22 04:00:00|506.18|499.58|506.26|499.66|507.04|500.44|503.85|497.25|7738
1700629200000|2023-11-22 05:00:00|506.25|499.65|506.36|499.76|508.15|501.55|505.91|499.31|6368
1700632800000|2023-11-22 06:00:00|506.35|499.75|509.29|502.69|510.62|504.02|505.95|499.35|6082
1700636400000|2023-11-22 07:00:00|509.3|502.7|508.9|502.3|511.26|504.66|507.92|501.32|5908
1700640000000|2023-11-22 08:00:00|508.88|502.28|510.79|504.19|511.14|504.54|508.69|502.09|4367
1700643600000|2023-11-22 09:00:00|510.78|504.18|513.73|507.13|513.86|507.26|510.57|503.97|5233
1700647200000|2023-11-22 10:00:00|513.78|507.18|513.3|506.7|514.32|507.72|509.1|502.5|5993
1700650800000|2023-11-22 11:00:00|513.31|506.71|510.83|504.23|513.51|506.91|510.26|503.66|4935
1700654400000|2023-11-22 12:00:00|510.84|504.24|512.57|505.97|513.63|507.03|510.14|503.54|5285
1700658000000|2023-11-22 13:00:00|512.56|505.96|513.47|506.87|514.61|508.01|509.97|503.37|5287
1700661600000|2023-11-22 14:00:00|513.48|506.88|511.8|505.2|515.24|508.64|509.02|502.42|5281
1700665200000|2023-11-22 15:00:00|511.79|505.19|512.18|505.58|515.17|508.57|508.19|501.59|6586
1700668800000|2023-11-22 16:00:00|512.16|505.56|515.21|508.61|517.36|510.76|509.3|502.7|6455
1700672400000|2023-11-22 17:00:00|515.2|508.6|518.22|511.62|519.97|513.37|514.88|508.28|7859
1700676000000|2023-11-22 18:00:00|518.17|511.57|525.59|518.99|526.69|520.09|517.2|510.6|8556
1700679600000|2023-11-22 19:00:00|525.69|519.09|525.72|519.12|528.06|521.46|523.64|517.04|7065
1700683200000|2023-11-22 20:00:00|525.71|519.11|528.27|521.67|528.9|522.3|523.21|516.61|5507
1700686800000|2023-11-22 21:00:00|528.26|521.66|524.52|517.92|532.21|525.61|523.7|517.1|9629
1700690400000|2023-11-22 22:00:00|524.53|517.93|519.89|513.29|526.17|519.57|519.64|513.04|6621
1700694000000|2023-11-22 23:00:00|519.9|513.3|520.83|514.23|521|514.4|517.84|511.24|6459
1700697600000|2023-11-23 00:00:00|520.84|514.24|518.8|512.2|522.68|516.08|517.9|511.3|5280
1700701200000|2023-11-23 01:00:00|518.79|512.19|523.4|516.8|525.2|518.6|518.33|511.73|4341
1700704800000|2023-11-23 02:00:00|523.39|516.79|522.29|515.69|524.08|517.48|521.2|514.6|4416
1700708400000|2023-11-23 03:00:00|522.26|515.66|520.25|513.65|522.71|516.11|519.45|512.85|3816
1700712000000|2023-11-23 04:00:00|520.26|513.66|523.05|516.45|523.36|516.76|519.08|512.48|4327
1700715600000|2023-11-23 05:00:00|523|516.4|520.11|513.51|523.19|516.59|519.93|513.33|3598
1700719200000|2023-11-23 06:00:00|520.12|513.52|519.8|513.2|520.51|513.91|517.95|511.35|3661
1700722800000|2023-11-23 07:00:00|519.79|513.19|521.3|514.7|521.7|515.1|519.77|513.17|4083
1700726400000|2023-11-23 08:00:00|520.83|514.23|523.27|516.67|523.44|516.84|519.67|513.07|4020
1700730000000|2023-11-23 09:00:00|523.26|516.66|525.05|518.45|525.36|518.76|521.14|514.54|4259
1700733600000|2023-11-23 10:00:00|525.04|518.44|521.63|515.03|525.23|518.63|521.24|514.64|4274
1700737200000|2023-11-23 11:00:00|521.62|515.02|519.12|512.52|521.65|515.05|516.44|509.84|5679
1700740800000|2023-11-23 12:00:00|519.03|512.43|517.49|510.89|520.26|513.66|516.85|510.25|5174
1700744400000|2023-11-23 13:00:00|517.48|510.88|516.57|509.97|518.68|512.08|515.32|508.72|5093
1700748000000|2023-11-23 14:00:00|516.54|509.94|516.46|509.86|518.91|512.31|516.03|509.43|5549
1700751600000|2023-11-23 15:00:00|516.45|509.85|513.87|507.27|517.5|510.9|511.56|504.96|6836
1700755200000|2023-11-23 16:00:00|513.96|507.36|515.17|508.57|516.7|510.1|512.99|506.39|5343
1700758800000|2023-11-23 17:00:00|515.18|508.58|516.61|510.01|518.23|511.63|514.81|508.21|4651
1700762400000|2023-11-23 18:00:00|516.66|510.06|516.11|509.51|518.17|511.57|515.28|508.68|5124
1700766000000|2023-11-23 19:00:00|516.12|509.52|513.8|507.2|516.63|510.03|513.4|506.8|4872
1700769600000|2023-11-23 20:00:00|513.76|507.16|514.54|507.94|515.77|509.17|513.53|506.93|3832
1700773200000|2023-11-23 21:00:00|514.53|507.93|515.4|508.8|516.73|510.13|514.35|507.75|4271
1700776800000|2023-11-23 22:00:00|515.41|508.81|516.93|510.33|517.24|510.64|514.9|508.3|3099
1700780400000|2023-11-23 23:00:00|516.92|510.32|517.08|510.48|517.92|511.32|516.09|509.49|3283
1700784000000|2023-11-24 00:00:00|517.07|510.47|519.17|512.57|519.77|513.17|515.21|508.61|3559
1700787600000|2023-11-24 01:00:00|519.24|512.64|518.92|512.32|522.03|515.43|518.83|512.23|5051
1700791200000|2023-11-24 02:00:00|518.89|512.29|520.46|513.86|521.8|515.2|518.67|512.07|5188
1700794800000|2023-11-24 03:00:00|520.47|513.87|519.84|513.24|522.03|515.43|519.57|512.97|4933
1700798400000|2023-11-24 04:00:00|519.85|513.25|520.14|513.54|521.08|514.48|519.5|512.9|4849
1700802000000|2023-11-24 05:00:00|520.26|513.66|520.87|514.27|521.07|514.47|518.51|511.91|3239
1700805600000|2023-11-24 06:00:00|520.88|514.28|521.78|515.18|523.24|516.64|520.01|513.41|4202
1700809200000|2023-11-24 07:00:00|521.79|515.19|525.97|519.37|528.09|521.49|520.41|513.81|4776
1700812800000|2023-11-24 08:00:00|526|519.4|522.1|515.5|528.42|521.82|521.35|514.75|5691
1700816400000|2023-11-24 09:00:00|522.13|515.53|524.9|518.3|527.28|520.68|521.62|515.02|5074
1700820000000|2023-11-24 10:00:00|524.89|518.29|523.82|517.22|528.28|521.68|523.6|517|6509
1700823600000|2023-11-24 11:00:00|523.86|517.26|524.49|517.89|528.64|522.04|523.48|516.88|6519
1700827200000|2023-11-24 12:00:00|524.48|517.88|524.08|517.48|527.33|520.73|524.04|517.44|5134
1700830800000|2023-11-24 13:00:00|524.09|517.49|524|517.4|525.74|519.14|521.82|515.22|4279
1700834400000|2023-11-24 14:00:00|523.99|517.39|522.56|515.96|524.34|517.74|520.18|513.58|3600
1700838000000|2023-11-24 15:00:00|522.55|515.95|528.27|521.67|530.71|524.11|522.52|515.92|7128
1700841600000|2023-11-24 16:00:00|528.28|521.68|525.21|518.61|532.88|526.28|523.46|516.86|8777
1700845200000|2023-11-24 17:00:00|525.22|518.62|528.36|521.76|530.9|524.3|524.2|517.6|5765
1700848800000|2023-11-24 18:00:00|528.37|521.77|525.97|519.37|528.7|522.1|523.84|517.24|5132
1700852400000|2023-11-24 19:00:00|525.98|519.38|526.49|519.89|526.51|519.91|523.34|516.74|3668
1700856000000|2023-11-24 20:00:00|526.51|519.91|526.9|520.3|527.13|520.53|524.31|517.71|4084
1700859600000|2023-11-24 21:00:00|526.91|520.31|528.5|521.9|529.72|523.12|526.55|519.95|4307
1700899200000|2023-11-25 08:00:00|532.2|525.6|533.06|526.46|536.07|529.47|532.2|525.6|3297
1700902800000|2023-11-25 09:00:00|533.11|526.51|532.99|526.39|533.9|527.3|531.46|524.86|3285
1700906400000|2023-11-25 10:00:00|532.97|526.37|531.03|524.43|534.33|527.73|529.94|523.34|4066
1700910000000|2023-11-25 11:00:00|530.99|524.39|530.22|523.62|531.89|525.29|527.24|520.64|3896
1700913600000|2023-11-25 12:00:00|530.04|523.44|532.26|525.66|533.12|526.52|529.25|522.65|2199
1700917200000|2023-11-25 13:00:00|532.25|525.65|535.92|529.32|536.26|529.66|531.59|524.99|2827
1700920800000|2023-11-25 14:00:00|535.91|529.31|541.8|535.2|541.8|535.2|533.85|527.25|3714
1700924400000|2023-11-25 15:00:00|541.75|535.15|538.05|531.45|542.24|535.64|536.02|529.42|4257
1700928000000|2023-11-25 16:00:00|538.07|531.47|536.98|530.38|539.37|532.77|536.41|529.81|3460
1700931600000|2023-11-25 17:00:00|536.97|530.37|538.2|531.6|539.66|533.06|536.58|529.98|2760
1700935200000|2023-11-25 18:00:00|538.21|531.61|537.67|531.07|538.74|532.14|536.72|530.12|2802
1700938800000|2023-11-25 19:00:00|537.68|531.08|537.73|531.13|538.95|532.35|537.22|530.62|2245
1700942400000|2023-11-25 20:00:00|537.74|531.14|536.24|529.64|538.92|532.32|535.04|528.44|2093
1700946000000|2023-11-25 21:00:00|536.31|529.71|535.99|529.39|537.21|530.61|535.62|529.02|1932
1700949600000|2023-11-25 22:00:00|536.02|529.42|535.47|528.87|536.12|529.52|534.54|527.94|1377
1700953200000|2023-11-25 23:00:00|535.46|528.86|536.36|529.76|536.63|530.03|534.98|528.38|2636
1700956800000|2023-11-26 00:00:00|536.42|529.82|537.89|531.29|538.84|532.24|535.55|528.95|2873
1700960400000|2023-11-26 01:00:00|537.88|531.28|533.74|527.14|537.9|531.3|533.48|526.88|3431
1700964000000|2023-11-26 02:00:00|533.75|527.15|536.59|529.99|536.6|530|532.98|526.38|2571
1700967600000|2023-11-26 03:00:00|536.58|529.98|535.93|529.33|538.91|532.31|535|528.4|2604
1700971200000|2023-11-26 04:00:00|535.92|529.32|539.09|532.49|539.15|532.55|534.75|528.15|3139
1700974800000|2023-11-26 05:00:00|539.08|532.48|542.65|536.05|542.7|536.1|538.26|531.66|2884
1700978400000|2023-11-26 06:00:00|542.66|536.06|540.69|534.09|544.93|538.33|538.99|532.39|3956
1700982000000|2023-11-26 07:00:00|540.67|534.07|539.52|532.92|540.79|534.19|538.68|532.08|3762
1700985600000|2023-11-26 08:00:00|539.5|532.9|538.3|531.7|540.04|533.44|538.24|531.64|3298
1700989200000|2023-11-26 09:00:00|538.31|531.71|539.31|532.71|540.22|533.62|536.65|530.05|3960
1700992800000|2023-11-26 10:00:00|539.32|532.72|535.75|529.15|539.48|532.88|535.56|528.96|3580
1700996400000|2023-11-26 11:00:00|535.76|529.16|536.56|529.96|538.91|532.31|535.37|528.77|3310
1701000000000|2023-11-26 12:00:00|536.68|530.08|539.65|533.05|539.7|533.1|533.57|526.97|4503
1701003600000|2023-11-26 13:00:00|539.66|533.06|538.13|531.53|540.61|534.01|533.65|527.05|4401
1701007200000|2023-11-26 14:00:00|538.12|531.52|531.88|525.28|538.97|532.37|529.16|522.56|5319
1701010800000|2023-11-26 15:00:00|531.89|525.29|530.87|524.27|535.78|529.18|529.16|522.56|5245
1701014400000|2023-11-26 16:00:00|530.65|524.05|526.27|519.67|532.65|526.05|517.86|511.26|6652
1701018000000|2023-11-26 17:00:00|526.26|519.66|525.74|519.14|527.83|521.23|524.72|518.12|3958
1701021600000|2023-11-26 18:00:00|525.73|519.13|526.12|519.52|528.78|522.18|524.86|518.26|3568
1701025200000|2023-11-26 19:00:00|526.11|519.51|533.59|526.99|533.92|527.32|525.88|519.28|3621
1701028800000|2023-11-26 20:00:00|533.58|526.98|538.33|531.73|541.58|534.98|532.58|525.98|4143
1701032400000|2023-11-26 21:00:00|538.32|531.72|534.78|528.18|539.09|532.49|532.86|526.26|3775
1701036000000|2023-11-26 22:00:00|534.8|528.2|535.19|528.59|538.07|531.47|534.56|527.96|3230
1701039600000|2023-11-26 23:00:00|535.12|528.52|536.14|529.54|536.37|529.77|532.16|525.56|3770
1701043200000|2023-11-27 00:00:00|536.15|529.55|537.81|531.21|540.39|533.79|534.83|528.23|4468
1701046800000|2023-11-27 01:00:00|537.82|531.22|534.85|528.25|540.93|534.33|534.55|527.95|4090
1701050400000|2023-11-27 02:00:00|534.84|528.24|532.65|526.05|535.32|528.72|531.01|524.41|4454
1701054000000|2023-11-27 03:00:00|532.63|526.03|532.06|525.46|533.4|526.8|528.22|521.62|4799
1701057600000|2023-11-27 04:00:00|532.05|525.45|535.06|528.46|536.28|529.68|531.2|524.6|5054
1701061200000|2023-11-27 05:00:00|535.05|528.45|531.18|524.58|535.48|528.88|531.16|524.56|4339
1701064800000|2023-11-27 06:00:00|531.23|524.63|529.29|522.69|536.49|529.89|529.06|522.46|4412
1701068400000|2023-11-27 07:00:00|529.3|522.7|528.44|521.84|532.97|526.37|524.44|517.84|6018
1701072000000|2023-11-27 08:00:00|528.43|521.83|526.19|519.59|529.81|523.21|525.75|519.15|4884
1701075600000|2023-11-27 09:00:00|526.18|519.58|526.49|519.89|529.23|522.63|525.72|519.12|4522
1701079200000|2023-11-27 10:00:00|526.5|519.9|519.01|512.41|527.56|520.96|516.68|510.08|6061
1701082800000|2023-11-27 11:00:00|519.1|512.5|518.53|511.93|520.94|514.34|516.87|510.27|5271
1701086400000|2023-11-27 12:00:00|518.54|511.94|516.96|510.36|519.84|513.24|516.2|509.6|5129
1701090000000|2023-11-27 13:00:00|516.97|510.37|518.74|512.14|519.65|513.05|515.03|508.43|5975
1701093600000|2023-11-27 14:00:00|518.69|512.09|512.92|506.32|520.19|513.59|511.29|504.69|6326
1701097200000|2023-11-27 15:00:00|512.91|506.31|511.51|504.91|518.2|511.6|510.68|504.08|6724
1701100800000|2023-11-27 16:00:00|511.49|504.89|517.02|510.42|517.05|510.45|510.8|504.2|5922
1701104400000|2023-11-27 17:00:00|517|510.4|514.09|507.49|519.07|512.47|513.84|507.24|4424
1701108000000|2023-11-27 18:00:00|514.1|507.5|512.14|505.54|515.74|509.14|512.14|505.54|3728
1701111600000|2023-11-27 19:00:00|512.18|505.58|510.52|503.92|515.07|508.47|507.33|500.73|5049
1701115200000|2023-11-27 20:00:00|510.53|503.93|508.65|502.05|511.35|504.75|507.39|500.79|4858
1701118800000|2023-11-27 21:00:00|508.64|502.04|514.51|507.91|515.48|508.88|507.86|501.26|4126
1701122400000|2023-11-27 22:00:00|514.46|507.86|515.86|509.26|516.35|509.75|513.16|506.56|2297
1701126000000|2023-11-27 23:00:00|515.83|509.23|519.08|512.48|520.44|513.84|515.79|509.19|3095
1701129600000|2023-11-28 00:00:00|519.07|512.47|520.95|514.35|521.85|515.25|517.91|511.31|3628
1701133200000|2023-11-28 01:00:00|520.94|514.34|520.67|514.07|522.21|515.61|517.46|510.86|3511
1701136800000|2023-11-28 02:00:00|520.73|514.13|521.26|514.66|522.01|515.41|518.42|511.82|3395
1701140400000|2023-11-28 03:00:00|521.22|514.62|519.79|513.19|522.29|515.69|519.06|512.46|3324
1701144000000|2023-11-28 04:00:00|519.8|513.2|521.56|514.96|522.16|515.56|518.32|511.72|4161
1701147600000|2023-11-28 05:00:00|521.49|514.89|520.75|514.15|524.66|518.06|519.93|513.33|5823
1701151200000|2023-11-28 06:00:00|520.76|514.16|522.58|515.98|522.89|516.29|518.93|512.33|4653
1701154800000|2023-11-28 07:00:00|522.61|516.01|519.97|513.37|523.03|516.43|515.3|508.7|5148
1701158400000|2023-11-28 08:00:00|519.98|513.38|514.13|507.53|520.19|513.59|513.98|507.38|3954
1701162000000|2023-11-28 09:00:00|514.08|507.48|523.21|516.61|524.39|517.79|514.08|507.48|4395
1701165600000|2023-11-28 10:00:00|523.2|516.6|520.18|513.58|523.31|516.71|517.72|511.12|4362
1701169200000|2023-11-28 11:00:00|520.22|513.62|523.46|516.86|523.91|517.31|520.02|513.42|4318
1701172800000|2023-11-28 12:00:00|523.55|516.95|521.71|515.11|523.9|517.3|520.83|514.23|4718
1701176400000|2023-11-28 13:00:00|521.79|515.19|526.26|519.66|526.41|519.81|519.71|513.11|5688
1701180000000|2023-11-28 14:00:00|526.29|519.69|524.05|517.45|526.92|520.32|523.2|516.6|5006
1701183600000|2023-11-28 15:00:00|524.06|517.46|525.93|519.33|526.69|520.09|521.5|514.9|5484
1701187200000|2023-11-28 16:00:00|525.99|519.39|528.75|522.15|530.16|523.56|524.02|517.42|6279
1701190800000|2023-11-28 17:00:00|528.74|522.14|532.56|525.96|532.63|526.03|526.42|519.82|6744
1701194400000|2023-11-28 18:00:00|532.6|526|530.65|524.05|533.05|526.45|528.67|522.07|6428
1701198000000|2023-11-28 19:00:00|530.64|524.04|531.18|524.58|534.64|528.04|530.2|523.6|5472
1701201600000|2023-11-28 20:00:00|531.19|524.59|532.8|526.2|533.62|527.02|530.59|523.99|4312
1701205200000|2023-11-28 21:00:00|532.84|526.24|529.66|523.06|533.16|526.56|529.03|522.43|4276
1701208800000|2023-11-28 22:00:00|529.63|523.03|528.52|521.92|530.99|524.39|527|520.4|3559
1701212400000|2023-11-28 23:00:00|528.57|521.97|530.76|524.16|532.41|525.81|528.45|521.85|4306
1701216000000|2023-11-29 00:00:00|530.73|524.13|533.28|526.68|533.61|527.01|528.71|522.11|5726
1701219600000|2023-11-29 01:00:00|533.3|526.7|532.1|525.5|534.58|527.98|531.98|525.38|6194
1701223200000|2023-11-29 02:00:00|532.11|525.51|530.79|524.19|533.42|526.82|530.51|523.91|4804
1701226800000|2023-11-29 03:00:00|530.66|524.06|530.92|524.32|531.72|525.12|529.71|523.11|4751
1701230400000|2023-11-29 04:00:00|530.95|524.35|530.36|523.76|531.04|524.44|529.17|522.57|3684
1701234000000|2023-11-29 05:00:00|530.35|523.75|530.12|523.52|531.13|524.53|527.61|521.01|4303
1701237600000|2023-11-29 06:00:00|529.94|523.34|533.13|526.53|533.47|526.87|528.95|522.35|4399
1701241200000|2023-11-29 07:00:00|533.14|526.54|531.14|524.54|533.73|527.13|530.43|523.83|5317
1701244800000|2023-11-29 08:00:00|531.13|524.53|538.3|531.7|538.72|532.12|530.71|524.11|4692
1701248400000|2023-11-29 09:00:00|538.31|531.71|535.99|529.39|538.83|532.23|533.55|526.95|6456
1701252000000|2023-11-29 10:00:00|536|529.4|533.71|527.11|542.01|535.41|531.66|525.06|6951
1701255600000|2023-11-29 11:00:00|533.7|527.1|538.2|531.6|539.63|533.03|532.45|525.85|4728
1701259200000|2023-11-29 12:00:00|538.19|531.59|534.64|528.04|540.93|534.33|534.3|527.7|4671
1701262800000|2023-11-29 13:00:00|534.63|528.03|531.94|525.34|535.88|529.28|530.85|524.25|4492
1701266400000|2023-11-29 14:00:00|531.9|525.3|527.32|520.72|533.95|527.35|526.87|520.27|5778
1701270000000|2023-11-29 15:00:00|527.31|520.71|526.4|519.8|528.58|521.98|522.64|516.04|6247
1701273600000|2023-11-29 16:00:00|526.41|519.81|524.12|517.52|527.6|521|521.13|514.53|4588
1701277200000|2023-11-29 17:00:00|524.04|517.44|525.49|518.89|526.95|520.35|521.79|515.19|3723
1701280800000|2023-11-29 18:00:00|525.5|518.9|524.57|517.97|526.12|519.52|522.79|516.19|3653
1701284400000|2023-11-29 19:00:00|524.56|517.96|523.09|516.49|524.67|518.07|520.96|514.36|4376
1701288000000|2023-11-29 20:00:00|523.02|516.42|519.45|512.85|523.21|516.61|518.69|512.09|4493
1701291600000|2023-11-29 21:00:00|519.47|512.87|519.58|512.98|521.17|514.57|518.39|511.79|4584
1701295200000|2023-11-29 22:00:00|519.65|513.05|519.48|512.88|520.58|513.98|519.1|512.5|3878
1701298800000|2023-11-29 23:00:00|519.49|512.89|519.28|512.68|520.78|514.18|518.51|511.91|3212
1701302400000|2023-11-30 00:00:00|519.42|512.82|518.11|511.51|519.69|513.09|517.57|510.97|5265
1701306000000|2023-11-30 01:00:00|518.16|511.56|516.13|509.53|518.81|512.21|515.59|508.99|3710
1701309600000|2023-11-30 02:00:00|516.1|509.5|517.99|511.39|518.88|512.28|515.17|508.57|4142
1701313200000|2023-11-30 03:00:00|518.04|511.44|521.29|514.69|522.13|515.53|517.33|510.73|2816
1701316800000|2023-11-30 04:00:00|521.25|514.65|520.02|513.42|522.36|515.76|519.75|513.15|4893
1701320400000|2023-11-30 05:00:00|519.69|513.09|518.35|511.75|520.61|514.01|517.66|511.06|4533
1701324000000|2023-11-30 06:00:00|518.41|511.81|519.78|513.18|520.49|513.89|517.57|510.97|4570
1701327600000|2023-11-30 07:00:00|519.77|513.17|520.48|513.88|521.73|515.13|519.26|512.66|4480
1701331200000|2023-11-30 08:00:00|520.44|513.84|518.59|511.99|520.88|514.28|516.04|509.44|4802
1701334800000|2023-11-30 09:00:00|518.61|512.01|519.72|513.12|521.14|514.54|517.88|511.28|3982
1701338400000|2023-11-30 10:00:00|519.73|513.13|520.68|514.08|522.07|515.47|519.3|512.7|2451
1701342000000|2023-11-30 11:00:00|520.69|514.09|523.37|516.77|523.6|517|520.38|513.78|2933
1701345600000|2023-11-30 12:00:00|523.36|516.76|523.62|517.02|523.98|517.38|521.92|515.32|3617
1701349200000|2023-11-30 13:00:00|523.63|517.03|524.3|517.7|527.12|520.52|521.59|514.99|4391
1701352800000|2023-11-30 14:00:00|524.27|517.67|529.6|523|530.44|523.84|521.1|514.5|5672
1701356400000|2023-11-30 15:00:00|529.61|523.01|552.92|546.32|553.15|546.55|527.96|521.36|7839
1701360000000|2023-11-30 16:00:00|552.88|546.28|543.87|537.27|560.97|554.37|543.72|537.12|8567
1701363600000|2023-11-30 17:00:00|543.86|537.26|549.76|543.16|549.77|543.17|542.99|536.39|5586
1701367200000|2023-11-30 18:00:00|549.75|543.15|548.12|541.52|552.25|545.65|547.57|540.97|5635
1701370800000|2023-11-30 19:00:00|548.11|541.51|548.82|542.22|551.06|544.46|546.74|540.14|4180
1701374400000|2023-11-30 20:00:00|548.83|542.23|547.23|540.63|549.85|543.25|545.59|538.99|3888
1701378000000|2023-11-30 21:00:00|547.15|540.55|553.13|546.53|553.18|546.58|546.96|540.36|3305
1701381600000|2023-11-30 22:00:00|553.04|546.44|551.07|544.47|553.56|546.96|551.06|544.46|2739
1701385200000|2023-11-30 23:00:00|551.13|544.53|550.78|544.18|551.59|544.99|546.7|540.1|3680
1701388800000|2023-12-01 00:00:00|550.79|544.19|547.38|540.78|551.52|544.92|544.77|538.17|4199
1701392400000|2023-12-01 01:00:00|547.37|540.77|549.55|542.95|550.93|544.33|545.23|538.63|5109
1701396000000|2023-12-01 02:00:00|549.69|543.09|552.36|545.76|553.31|546.71|548.63|542.03|3756
1701399600000|2023-12-01 03:00:00|552.37|545.77|552.97|546.37|553.03|546.43|550.51|543.91|4233
1701403200000|2023-12-01 04:00:00|552.96|546.36|553.17|546.57|554.18|547.58|550.25|543.65|4991
1701406800000|2023-12-01 05:00:00|553.2|546.6|550.93|544.33|555.86|549.26|550.72|544.12|4608
1701410400000|2023-12-01 06:00:00|551.02|544.42|549.17|542.57|551.27|544.67|547.94|541.34|5026
1701414000000|2023-12-01 07:00:00|549.18|542.58|548.58|541.98|551.55|544.95|547.37|540.77|4646
1701417600000|2023-12-01 08:00:00|548.57|541.97|546.41|539.81|549.32|542.72|545.04|538.44|3533
1701421200000|2023-12-01 09:00:00|546.44|539.84|550.16|543.56|550.49|543.89|546.32|539.72|4603
1701424800000|2023-12-01 10:00:00|550.17|543.57|547.95|541.35|551.03|544.43|546.24|539.64|3840
1701428400000|2023-12-01 11:00:00|547.94|541.34|548.2|541.6|549.02|542.42|547.42|540.82|3631
1701432000000|2023-12-01 12:00:00|548.34|541.74|546.41|539.81|548.61|542.01|544.44|537.84|3844
1701435600000|2023-12-01 13:00:00|546.4|539.8|543.11|536.51|546.89|540.29|542.48|535.88|2963
1701439200000|2023-12-01 14:00:00|543.1|536.5|544.56|537.96|545.3|538.7|540.12|533.52|3994
1701442800000|2023-12-01 15:00:00|544.57|537.97|545.96|539.36|546.92|540.32|543.99|537.39|3442
1701446400000|2023-12-01 16:00:00|545.97|539.37|548.45|541.85|549.7|543.1|544.77|538.17|4749
1701450000000|2023-12-01 17:00:00|548.44|541.84|548.03|541.43|549.3|542.7|545.82|539.22|3636
1701453600000|2023-12-01 18:00:00|547.99|541.39|548.03|541.43|549.36|542.76|547.35|540.75|2145
1701457200000|2023-12-01 19:00:00|548.02|541.42|550.72|544.12|551.21|544.61|547.14|540.54|2431
1701460800000|2023-12-01 20:00:00|550.71|544.11|548.02|541.42|550.82|544.22|547.86|541.26|1398
1701464400000|2023-12-01 21:00:00|548.03|541.43|547.83|541.23|549.4|542.8|547.13|540.53|1130
1701504000000|2023-12-02 08:00:00|552.77|546.17|554.81|548.21|556.36|549.76|552.72|546.12|1812
1701507600000|2023-12-02 09:00:00|554.86|548.26|554.45|547.85|554.96|548.36|553.31|546.71|2024
1701511200000|2023-12-02 10:00:00|554.46|547.86|557.03|550.43|557.39|550.79|553.95|547.35|2724
1701514800000|2023-12-02 11:00:00|557.01|550.41|555.61|549.01|557.19|550.59|553.97|547.37|2989
1701518400000|2023-12-02 12:00:00|555.7|549.1|555.72|549.12|557.02|550.42|555.21|548.61|2479
1701522000000|2023-12-02 13:00:00|555.73|549.13|555.29|548.69|556.59|549.99|554.9|548.3|2478
1701525600000|2023-12-02 14:00:00|555.28|548.68|551.49|544.89|556.01|549.41|549.39|542.79|2336
1701529200000|2023-12-02 15:00:00|551.48|544.88|551.55|544.95|552.38|545.78|549.3|542.7|2249
1701532800000|2023-12-02 16:00:00|551.54|544.94|550.59|543.99|552.36|545.76|548.75|542.15|2752
1701536400000|2023-12-02 17:00:00|550.6|544|551.88|545.28|552.28|545.68|549.79|543.19|2672
1701540000000|2023-12-02 18:00:00|551.9|545.3|554.1|547.5|555.94|549.34|551.66|545.06|3504
1701543600000|2023-12-02 19:00:00|554.14|547.54|558.57|551.97|559.67|553.07|554.05|547.45|6254
1701547200000|2023-12-02 20:00:00|558.58|551.98|561.02|554.42|561.18|554.58|558.14|551.54|4478
1701550800000|2023-12-02 21:00:00|561.03|554.43|563.08|556.48|563.15|556.55|558.86|552.26|3266
1701554400000|2023-12-02 22:00:00|563.09|556.49|558.3|551.7|563.3|556.7|557.98|551.38|3966
1701558000000|2023-12-02 23:00:00|558.31|551.71|559.29|552.69|561.5|554.9|558.31|551.71|2992
1701561600000|2023-12-03 00:00:00|559.21|552.61|562.36|555.76|562.47|555.87|558.56|551.96|4894
1701565200000|2023-12-03 01:00:00|562.31|555.71|563.3|556.7|563.93|557.33|561.25|554.65|4066
1701568800000|2023-12-03 02:00:00|563.17|556.57|558.94|552.34|563.55|556.95|558.7|552.1|3793
1701572400000|2023-12-03 03:00:00|559.01|552.41|557.29|550.69|559.24|552.64|554.96|548.36|3211
1701576000000|2023-12-03 04:00:00|557.28|550.68|556.25|549.65|558.1|551.5|555.73|549.13|1717
1701579600000|2023-12-03 05:00:00|556.24|549.64|556.32|549.72|558.32|551.72|555.14|548.54|1536
1701583200000|2023-12-03 06:00:00|556.33|549.73|555.52|548.92|557.11|550.51|554.05|547.45|1596
1701586800000|2023-12-03 07:00:00|555.53|548.93|556.58|549.98|556.6|550|553.65|547.05|1812
1701590400000|2023-12-03 08:00:00|556.57|549.97|554.43|547.83|556.65|550.05|553.9|547.3|2293
1701594000000|2023-12-03 09:00:00|554.35|547.75|554.7|548.1|555.92|549.32|553.77|547.17|3477
1701597600000|2023-12-03 10:00:00|554.69|548.09|554.21|547.61|555.2|548.6|552.86|546.26|4000
1701601200000|2023-12-03 11:00:00|554.2|547.6|552.7|546.1|554.5|547.9|549.53|542.93|2357
1701604800000|2023-12-03 12:00:00|552.69|546.09|547.42|540.82|553.67|547.07|545.94|539.34|2383
1701608400000|2023-12-03 13:00:00|547.41|540.81|550.87|544.27|552.26|545.66|546.74|540.14|2911
1701612000000|2023-12-03 14:00:00|550.86|544.26|548.03|541.43|551.62|545.02|547.7|541.1|3128
1701615600000|2023-12-03 15:00:00|548.04|541.44|553.78|547.18|559.52|552.92|547.56|540.96|3453
1701619200000|2023-12-03 16:00:00|553.79|547.19|551.72|545.12|556.21|549.61|551.34|544.74|4515
1701622800000|2023-12-03 17:00:00|551.71|545.11|548.6|542|551.96|545.36|547.61|541.01|4596
1701626400000|2023-12-03 18:00:00|548.61|542.01|548.9|542.3|550.27|543.67|548.07|541.47|2287
1701630000000|2023-12-03 19:00:00|548.89|542.29|550.07|543.47|550.07|543.47|546.58|539.98|1686
1701633600000|2023-12-03 20:00:00|550.22|543.62|552.24|545.64|552.44|545.84|549.57|542.97|1590
1701637200000|2023-12-03 21:00:00|552.41|545.81|555.9|549.3|555.92|549.32|551.28|544.68|2720
1701640800000|2023-12-03 22:00:00|555.98|549.38|561.07|554.47|565.28|558.68|555.98|549.38|4046
1701644400000|2023-12-03 23:00:00|561.18|554.58|557.07|550.47|562.85|556.25|553.12|546.52|5289
1701648000000|2023-12-04 00:00:00|556.95|550.35|558.77|552.17|559.52|552.92|556.04|549.44|3697
1701651600000|2023-12-04 01:00:00|558.78|552.18|562.28|555.68|564.26|557.66|557.15|550.55|5683
1701655200000|2023-12-04 02:00:00|562.27|555.67|562.84|556.24|563.38|556.78|561.41|554.81|2791
1701658800000|2023-12-04 03:00:00|562.82|556.22|563.4|556.8|564.99|558.39|562.22|555.62|3328
1701662400000|2023-12-04 04:00:00|563.36|556.76|567.96|561.36|570.61|564.01|563.36|556.76|4329
1701666000000|2023-12-04 05:00:00|567.97|561.37|566.1|559.5|568.49|561.89|563.76|557.16|4514
1701669600000|2023-12-04 06:00:00|566.11|559.51|571.05|564.45|572.64|566.04|564.25|557.65|4739
1701673200000|2023-12-04 07:00:00|571.1|564.5|567.43|560.83|572.65|566.05|566.24|559.64|4136
1701676800000|2023-12-04 08:00:00|567.45|560.85|572.39|565.79|572.54|565.94|567.18|560.58|4893
1701680400000|2023-12-04 09:00:00|572.4|565.8|569.93|563.33|573.33|566.73|569.67|563.07|4872
1701684000000|2023-12-04 10:00:00|569.88|563.28|573.01|566.41|574.74|568.14|569.79|563.19|4682
1701687600000|2023-12-04 11:00:00|573.02|566.42|560.2|553.6|573.48|566.88|545.58|538.98|7771
1701691200000|2023-12-04 12:00:00|560.19|553.59|568.44|561.84|569.06|562.46|557.62|551.02|8237
1701694800000|2023-12-04 13:00:00|568.45|561.85|559.09|552.49|569.36|562.76|557.49|550.89|8316
1701698400000|2023-12-04 14:00:00|559.07|552.47|555.3|548.7|559.83|553.23|552.78|546.18|6973
1701702000000|2023-12-04 15:00:00|555.43|548.83|551.62|545.02|556.24|549.64|550.33|543.73|5170
1701705600000|2023-12-04 16:00:00|551.61|545.01|559.79|553.19|559.86|553.26|551.04|544.44|3816
1701709200000|2023-12-04 17:00:00|559.73|553.13|556.06|549.46|561.14|554.54|555.44|548.84|5980
1701712800000|2023-12-04 18:00:00|556.07|549.47|556.98|550.38|559.56|552.96|555.85|549.25|3988
1701716400000|2023-12-04 19:00:00|556.97|550.37|559.79|553.19|559.8|553.2|555.35|548.75|4509
1701720000000|2023-12-04 20:00:00|559.71|553.11|560.61|554.01|562.61|556.01|559.14|552.54|3400
1701723600000|2023-12-04 21:00:00|560.62|554.02|560.66|554.06|561.36|554.76|559.33|552.73|2546
1701727200000|2023-12-04 22:00:00|560.65|554.05|560.16|553.56|564.3|557.7|557.94|551.34|3401
1701730800000|2023-12-04 23:00:00|560.17|553.57|566.18|559.58|566.29|559.69|559.58|552.98|3911
1701734400000|2023-12-05 00:00:00|566.21|559.61|571.65|565.05|572.13|565.53|562.68|556.08|5762
1701738000000|2023-12-05 01:00:00|571.66|565.06|566.06|559.46|572.21|565.61|564.38|557.78|5356
1701741600000|2023-12-05 02:00:00|566.11|559.51|562.75|556.15|566.56|559.96|558.01|551.41|4863
1701745200000|2023-12-05 03:00:00|562.74|556.14|563.22|556.62|565.22|558.62|562.04|555.44|2989
1701748800000|2023-12-05 04:00:00|563.19|556.59|563.96|557.36|564.12|557.52|560.41|553.81|3608
1701752400000|2023-12-05 05:00:00|563.98|557.38|567.31|560.71|571.67|565.07|563.03|556.43|4512
1701756000000|2023-12-05 06:00:00|567.3|560.7|563.95|557.35|570.77|564.17|563.18|556.58|6002
1701759600000|2023-12-05 07:00:00|563.97|557.37|565.56|558.96|569.25|562.65|559.19|552.59|6986
1701763200000|2023-12-05 08:00:00|565.66|559.06|567.55|560.95|575.75|569.15|562.67|556.07|6269
1701766800000|2023-12-05 09:00:00|567.56|560.96|561.35|554.75|569.56|562.96|561.34|554.74|4670
1701770400000|2023-12-05 10:00:00|561.34|554.74|554.68|548.08|563.05|556.45|554.48|547.88|4419
1701774000000|2023-12-05 11:00:00|554.69|548.09|556.06|549.46|558.58|551.98|553.68|547.08|4265
1701777600000|2023-12-05 12:00:00|556.07|549.47|557.47|550.87|559.48|552.88|554.92|548.32|5270
1701781200000|2023-12-05 13:00:00|557.48|550.88|554.72|548.12|561.72|555.12|554.1|547.5|4857
1701784800000|2023-12-05 14:00:00|554.66|548.06|558.19|551.59|559.77|553.17|553.95|547.35|3944
1701788400000|2023-12-05 15:00:00|558.5|551.9|565.91|559.31|566.5|559.9|557.15|550.55|4507
1701792000000|2023-12-05 16:00:00|566.14|559.54|570.99|564.39|571.45|564.85|563.09|556.49|5595
1701795600000|2023-12-05 17:00:00|571|564.4|575.86|569.26|576.14|569.54|568.21|561.61|6697
1701799200000|2023-12-05 18:00:00|575.87|569.27|577.38|570.78|580.86|574.26|573.26|566.66|7444
1701802800000|2023-12-05 19:00:00|577.34|570.74|581.33|574.73|586|579.4|576.27|569.67|5194
1701806400000|2023-12-05 20:00:00|581.44|574.84|581.37|574.77|583.29|576.69|577.6|571|5833
1701810000000|2023-12-05 21:00:00|581.38|574.78|582.67|576.07|584.97|578.37|578.82|572.22|3994
1701813600000|2023-12-05 22:00:00|582.77|576.17|583.13|576.53|585.26|578.66|581.27|574.67|4479
1701817200000|2023-12-05 23:00:00|583.17|576.57|594.32|587.72|598.27|591.67|582.79|576.19|5447
1701820800000|2023-12-06 00:00:00|594.33|587.73|600.6|594|602.85|596.25|591.75|585.15|6179
1701824400000|2023-12-06 01:00:00|600.61|594.01|600.12|593.52|603.26|596.66|597.06|590.46|5093
1701828000000|2023-12-06 02:00:00|600.13|593.53|599.51|592.91|601.31|594.71|594.01|587.41|5291
1701831600000|2023-12-06 03:00:00|599.66|593.06|590.85|584.25|599.89|593.29|589.2|582.6|5033
1701835200000|2023-12-06 04:00:00|590.86|584.26|594.69|588.09|595.9|589.3|590.86|584.26|4299
1701838800000|2023-12-06 05:00:00|594.8|588.2|588.76|582.16|597.32|590.72|581.62|575.02|6020
1701842400000|2023-12-06 06:00:00|588.74|582.14|590.05|583.45|590.19|583.59|583.51|576.91|6054
1701846000000|2023-12-06 07:00:00|590.06|583.46|598.15|591.55|598.46|591.86|589.35|582.75|6181
1701849600000|2023-12-06 08:00:00|598.18|591.58|601.01|594.41|601.24|594.64|594.04|587.44|5530
1701853200000|2023-12-06 09:00:00|601|594.4|596.26|589.66|601.49|594.89|595.36|588.76|5212
1701856800000|2023-12-06 10:00:00|596.27|589.67|597.97|591.37|605.54|598.94|595.92|589.32|6304
1701860400000|2023-12-06 11:00:00|598.03|591.43|597.89|591.29|598.81|592.21|582.43|575.83|7252
1701864000000|2023-12-06 12:00:00|597.9|591.3|611.66|605.06|611.72|605.12|596.97|590.37|6014
1701867600000|2023-12-06 13:00:00|611.65|605.05|607.74|601.14|612.63|606.03|604.43|597.83|6446
1701871200000|2023-12-06 14:00:00|607.73|601.13|617.58|610.98|619.02|612.42|607.32|600.72|6687
1701874800000|2023-12-06 15:00:00|617.59|610.99|616.67|610.07|619.36|612.76|608.7|602.1|6913
1701878400000|2023-12-06 16:00:00|616.74|610.14|621.69|615.09|623.8|617.2|613.93|607.33|6703
1701882000000|2023-12-06 17:00:00|621.68|615.08|615.39|608.79|622.89|616.29|612.6|606|5215
1701885600000|2023-12-06 18:00:00|615.4|608.8|614.2|607.6|617.27|610.67|611.08|604.48|4562
1701889200000|2023-12-06 19:00:00|614.04|607.44|611.04|604.44|614.92|608.32|610.94|604.34|3768
1701892800000|2023-12-06 20:00:00|611.05|604.45|608.63|602.03|612.38|605.78|608.09|601.49|4100
1701896400000|2023-12-06 21:00:00|608.64|602.04|611.95|605.35|613.19|606.59|604.73|598.13|4989
1701900000000|2023-12-06 22:00:00|612.1|605.5|608.37|601.77|613.9|607.3|603.2|596.6|4127
1701903600000|2023-12-06 23:00:00|608.4|601.8|608.53|601.93|614.16|607.56|606.68|600.08|6213
1701907200000|2023-12-07 00:00:00|608.65|602.05|612.71|606.11|614.21|607.61|608.45|601.85|5255
1701910800000|2023-12-07 01:00:00|612.7|606.1|613.75|607.15|617.73|611.13|611.59|604.99|4975
1701914400000|2023-12-07 02:00:00|613.7|607.1|612.99|606.39|615.61|609.01|610.29|603.69|4175
1701918000000|2023-12-07 03:00:00|613.14|606.54|610.02|603.42|614.27|607.67|607.14|600.54|3989
1701921600000|2023-12-07 04:00:00|610.01|603.41|617.78|611.18|618.19|611.59|608.71|602.11|4044
1701925200000|2023-12-07 05:00:00|617.71|611.11|621.85|615.25|622.26|615.66|617.03|610.43|5975
1701928800000|2023-12-07 06:00:00|621.79|615.19|616.87|610.27|622.41|615.81|614.78|608.18|5287
1701932400000|2023-12-07 07:00:00|616.86|610.26|616.39|609.79|618.09|611.49|615.03|608.43|3884
1701936000000|2023-12-07 08:00:00|616.37|609.77|606.71|600.11|617.54|610.94|605.64|599.04|5988
1701939600000|2023-12-07 09:00:00|606.72|600.12|606.96|600.36|610.85|604.25|594.35|587.75|8638
1701943200000|2023-12-07 10:00:00|606.95|600.35|603.43|596.83|609.46|602.86|602.29|595.69|6783
1701946800000|2023-12-07 11:00:00|603.36|596.76|600.64|594.04|605.81|599.21|598.05|591.45|5499
1701950400000|2023-12-07 12:00:00|600.66|594.06|606.19|599.59|606.74|600.14|599.5|592.9|6665
1701954000000|2023-12-07 13:00:00|606.18|599.58|603.41|596.81|607.93|601.33|601.35|594.75|5796
1701957600000|2023-12-07 14:00:00|603.4|596.8|607.61|601.01|608.23|601.63|602.5|595.9|4859
1701961200000|2023-12-07 15:00:00|607.6|601|613.45|606.85|616.61|610.01|607.46|600.86|8289
1701964800000|2023-12-07 16:00:00|613.39|606.79|622.73|616.13|622.74|616.14|611.58|604.98|7270
1701968400000|2023-12-07 17:00:00|622.77|616.17|631.12|624.52|633.35|626.75|617.96|611.36|7810
1701972000000|2023-12-07 18:00:00|631.13|624.53|626.55|619.95|632.82|626.22|625.18|618.58|7188
1701975600000|2023-12-07 19:00:00|626.54|619.94|623.15|616.55|627.14|620.54|618.36|611.76|6093
1701979200000|2023-12-07 20:00:00|623.16|616.56|626.41|619.81|627.8|621.2|621.72|615.12|5498
1701982800000|2023-12-07 21:00:00|626.4|619.8|628.76|622.16|631.44|624.84|625.93|619.33|5285
1701986400000|2023-12-07 22:00:00|628.77|622.17|623.84|617.24|628.88|622.28|623.69|617.09|3752
1701990000000|2023-12-07 23:00:00|623.83|617.23|627.7|621.1|630.28|623.68|623.81|617.21|3876
1701993600000|2023-12-08 00:00:00|627.65|621.05|623.71|617.11|630.48|623.88|623.06|616.46|5003
1701997200000|2023-12-08 01:00:00|623.63|617.03|622.08|615.48|626.84|620.24|620.41|613.81|5042
1702000800000|2023-12-08 02:00:00|622.1|615.5|625.43|618.83|625.82|619.22|621.06|614.46|4951
1702004400000|2023-12-08 03:00:00|625.44|618.84|625.56|618.96|627.53|620.93|622.87|616.27|4192
1702008000000|2023-12-08 04:00:00|625.68|619.08|632.97|626.37|633.27|626.67|624.48|617.88|4881
1702011600000|2023-12-08 05:00:00|632.98|626.38|632.31|625.71|633.76|627.16|629.76|623.16|4448
1702015200000|2023-12-08 06:00:00|632.32|625.72|631.9|625.3|635.5|628.9|630.67|624.07|4574
1702018800000|2023-12-08 07:00:00|631.91|625.31|626.73|620.13|632.02|625.42|626.19|619.59|5564
1702022400000|2023-12-08 08:00:00|626.72|620.12|627.85|621.25|630.78|624.18|625.91|619.31|5581
1702026000000|2023-12-08 09:00:00|627.87|621.27|631.65|625.05|640.36|633.76|627.38|620.78|7041
1702029600000|2023-12-08 10:00:00|631.6|625|633.42|626.82|634.33|627.73|628.65|622.05|5695
1702033200000|2023-12-08 11:00:00|633.41|626.81|640.75|634.15|641.46|634.86|632.28|625.68|6019
1702036800000|2023-12-08 12:00:00|640.74|634.14|660.76|654.16|667.35|660.75|640.72|634.12|8322
1702040400000|2023-12-08 13:00:00|660.75|654.15|670.21|663.61|671.34|664.74|659.06|652.46|7132
1702044000000|2023-12-08 14:00:00|670.22|663.62|667.57|660.97|672.88|666.28|660.53|653.93|6427
1702047600000|2023-12-08 15:00:00|667.56|660.96|671.44|664.84|671.44|664.84|663.77|657.17|5651
1702051200000|2023-12-08 16:00:00|671.45|664.85|672.35|665.75|684.69|678.09|667.83|661.23|7135
1702054800000|2023-12-08 17:00:00|672.34|665.74|668.43|661.83|675.14|668.54|667.19|660.59|6150
1702058400000|2023-12-08 18:00:00|668.42|661.82|664.93|658.33|668.72|662.12|663.41|656.81|5410
1702062000000|2023-12-08 19:00:00|664.94|658.34|669.35|662.75|670.02|663.42|663.61|657.01|3334
1702065600000|2023-12-08 20:00:00|669.34|662.74|674.93|668.33|675.04|668.44|666.94|660.34|3440
1702069200000|2023-12-08 21:00:00|674.92|668.32|676.54|669.94|677.3|670.7|670.24|663.64|4273
1702108800000|2023-12-09 08:00:00|759.92|753.32|745.9|739.3|771.41|764.81|735.18|729.84|7602
1702112400000|2023-12-09 09:00:00|745.93|739.33|748.22|741.62|764.44|757.84|745.93|739.33|7324
1702116000000|2023-12-09 10:00:00|748.48|741.88|759.05|752.45|759.05|752.45|746.21|739.61|7127
1702119600000|2023-12-09 11:00:00|759.04|752.44|762.79|756.19|762.95|756.35|751.88|745.28|7459
1702123200000|2023-12-09 12:00:00|762.78|756.18|763.88|757.28|766.24|760.94|755.83|749.23|3411
1702126800000|2023-12-09 13:00:00|753.24|746.64|745.73|739.13|755.3|748.7|745.73|739.13|6984
1702130400000|2023-12-09 14:00:00|745.72|739.12|740.24|733.64|750.48|743.88|732.11|726.44|7574
1702134000000|2023-12-09 15:00:00|740.23|733.63|735.61|729.01|742.3|735.7|733.83|727.23|6656
1702137600000|2023-12-09 16:00:00|735.69|729.09|723.66|717.06|738.91|732.31|720.92|714.32|7149
1702141200000|2023-12-09 17:00:00|723.74|717.14|712.08|705.48|724.28|717.68|709.04|702.44|7077
1702144800000|2023-12-09 18:00:00|712.07|705.47|728.86|722.26|729.91|723.31|712.03|705.43|5574
1702148400000|2023-12-09 19:00:00|728.87|722.27|732.51|725.91|733.1|726.5|725.76|719.16|4827
1702152000000|2023-12-09 20:00:00|732.72|726.12|726.27|719.67|732.72|726.12|723.86|717.26|5953
1702155600000|2023-12-09 21:00:00|726.28|719.68|726.11|719.51|729.26|722.66|721.41|714.81|5719
1702159200000|2023-12-09 22:00:00|726.1|719.5|720.41|713.81|730.1|723.5|717.59|710.99|5842
1702162800000|2023-12-09 23:00:00|720.42|713.82|714.21|707.61|721.86|715.26|705.78|699.18|7074
1702166400000|2023-12-10 00:00:00|714.07|707.47|728.04|721.44|732.08|725.48|713.95|707.35|6803
1702170000000|2023-12-10 01:00:00|728.02|721.42|730.64|724.04|736.57|729.97|727.91|721.31|5794
1702173600000|2023-12-10 02:00:00|730.63|724.03|727.47|720.87|732.24|725.64|725.99|719.39|5313
1702177200000|2023-12-10 03:00:00|727.48|720.88|729.91|723.31|733.14|726.54|727.01|720.41|4984
1702180800000|2023-12-10 04:00:00|729.85|723.25|734.74|728.14|736.42|729.82|727.92|721.32|5496
1702184400000|2023-12-10 05:00:00|734.75|728.15|731.95|725.35|735.5|728.9|730.31|723.71|4586
1702188000000|2023-12-10 06:00:00|731.88|725.28|728.62|722.02|732.87|726.27|726.97|720.37|4434
1702191600000|2023-12-10 07:00:00|728.61|722.01|723.81|717.21|728.62|722.02|719.58|712.98|5582
1702195200000|2023-12-10 08:00:00|723.8|717.2|714.8|708.2|724.72|718.12|713.64|707.04|5978
1702198800000|2023-12-10 09:00:00|714.84|708.24|700.06|693.46|716.63|710.03|699.14|692.54|6472
1702202400000|2023-12-10 10:00:00|700.05|693.45|710.31|703.71|710.31|703.71|699.62|693.02|5390
1702206000000|2023-12-10 11:00:00|710.3|703.7|712.51|705.91|713.97|707.37|709.17|702.57|4352
1702209600000|2023-12-10 12:00:00|712.52|705.92|722.77|716.17|727.4|720.8|712.52|705.92|5632
1702213200000|2023-12-10 13:00:00|722.86|716.26|723.37|716.77|727.36|720.76|720.36|713.76|4935
1702216800000|2023-12-10 14:00:00|723.22|716.62|727.05|720.45|730.15|723.55|721.64|715.04|5217
1702220400000|2023-12-10 15:00:00|727.04|720.44|725.94|719.34|729.79|723.19|724.86|718.26|4128
1702224000000|2023-12-10 16:00:00|725.93|719.33|721.9|715.3|727.59|720.99|721.74|715.14|4553
1702227600000|2023-12-10 17:00:00|721.89|715.29|718.08|711.48|722.56|715.96|714.8|708.2|3785
1702231200000|2023-12-10 18:00:00|718.2|711.6|720.69|714.09|725.78|719.18|718.19|711.59|3898
1702234800000|2023-12-10 19:00:00|720.7|714.1|721.95|715.35|722.77|716.17|717.27|710.67|2276
1702238400000|2023-12-10 20:00:00|721.94|715.34|735.14|728.54|736.11|729.51|721.33|714.73|5529
1702242000000|2023-12-10 21:00:00|735.13|728.53|726.84|720.24|736.05|729.45|724.98|718.38|6054
1702245600000|2023-12-10 22:00:00|727.12|720.52|730.44|723.84|730.47|723.87|724.56|717.96|3914
1702249200000|2023-12-10 23:00:00|730.43|723.83|738.87|732.27|739.04|732.44|726.39|719.79|7417
1702252800000|2023-12-11 00:00:00|738.9|732.3|722.18|715.58|740.13|733.53|721.94|715.34|6914
1702256400000|2023-12-11 01:00:00|722.19|715.59|724.42|717.82|726.57|719.97|712.19|705.59|6953
1702260000000|2023-12-11 02:00:00|724.41|717.81|675.21|668.61|725.15|718.55|630.89|624.29|9474
1702263600000|2023-12-11 03:00:00|675.2|668.6|688.06|681.46|692.29|685.69|674.37|667.77|6717
1702267200000|2023-12-11 04:00:00|688.35|681.75|689.2|682.6|695.03|688.43|684.09|677.49|6532
1702270800000|2023-12-11 05:00:00|689.19|682.59|683.94|677.34|691.41|684.81|678.32|671.72|6015
1702274400000|2023-12-11 06:00:00|683.92|677.32|678.78|672.18|683.97|677.37|667.05|660.45|7686
1702278000000|2023-12-11 07:00:00|678.77|672.17|669.9|663.3|684.12|677.52|669.28|662.68|7584
1702281600000|2023-12-11 08:00:00|669.91|663.31|673.21|666.61|674.04|667.44|663.88|657.28|8354
1702285200000|2023-12-11 09:00:00|673.2|666.6|674.01|667.41|679.08|672.48|671.9|665.3|6388
1702288800000|2023-12-11 10:00:00|674|667.4|674.69|668.09|676.74|670.14|671.43|664.83|6633
1702292400000|2023-12-11 11:00:00|674.7|668.1|679.64|673.04|679.74|673.14|672.42|665.82|6955
1702296000000|2023-12-11 12:00:00|679.63|673.03|675.84|669.24|685.63|679.03|675.4|668.8|7438
1702299600000|2023-12-11 13:00:00|675.83|669.23|670.48|663.88|678.73|672.13|661.67|655.07|7243
1702303200000|2023-12-11 14:00:00|670.5|663.9|665.94|659.34|674.72|668.12|662|655.4|8378
1702306800000|2023-12-11 15:00:00|665.95|659.35|672.17|665.57|674.87|668.27|664.65|658.05|7740
1702310400000|2023-12-11 16:00:00|672.06|665.46|676.13|669.53|677.43|670.83|666.68|660.08|8838
1702314000000|2023-12-11 17:00:00|676.09|669.49|660.64|654.04|676.36|669.76|660.6|654|7676
1702317600000|2023-12-11 18:00:00|660.63|654.03|655.39|648.79|663.32|656.72|644.18|637.58|9859
1702321200000|2023-12-11 19:00:00|655.43|648.83|656.36|649.76|657.77|651.17|644.12|637.52|8729
1702324800000|2023-12-11 20:00:00|656.39|649.79|662.4|655.8|662.63|656.03|653.06|646.46|7431
1702328400000|2023-12-11 21:00:00|662.41|655.81|676.64|670.04|676.77|670.17|661.96|655.36|6592
1702332000000|2023-12-11 22:00:00|676.63|670.03|677.06|670.46|680.02|673.42|671.62|665.02|5088
1702335600000|2023-12-11 23:00:00|677.05|670.45|674.44|667.84|678.34|671.74|673.32|666.72|5585
1702339200000|2023-12-12 00:00:00|674.43|667.83|678.73|672.13|682.79|676.19|673.39|666.79|6207
1702342800000|2023-12-12 01:00:00|678.74|672.14|683.33|676.73|688.01|681.41|677.64|671.04|5876
1702346400000|2023-12-12 02:00:00|683.32|676.72|692.35|685.75|693.64|687.04|683.32|676.72|6799
1702350000000|2023-12-12 03:00:00|692.34|685.74|694.68|688.08|707.15|700.55|692.34|685.74|6768
1702353600000|2023-12-12 04:00:00|694.67|688.07|691.3|684.7|696.36|689.76|689.77|683.17|6133
1702357200000|2023-12-12 05:00:00|691.31|684.71|702.4|695.8|707.1|700.5|691.31|684.71|6210
1702360800000|2023-12-12 06:00:00|702.39|695.79|698.36|691.76|703.01|696.41|696.21|689.61|6568
1702364400000|2023-12-12 07:00:00|698.37|691.77|729.63|723.03|732.35|725.75|697.42|690.82|8261
1702368000000|2023-12-12 08:00:00|729.5|722.9|721.07|714.47|732.79|726.19|714.37|707.77|8396
1702371600000|2023-12-12 09:00:00|721.06|714.46|713.63|707.03|721.06|714.46|712.88|706.28|1331
1702375200000|2023-12-12 10:00:00|713.24|706.64|724.39|717.79|725.16|718.56|713.16|706.56|6340
1702378800000|2023-12-12 11:00:00|724.4|717.8|717.88|711.28|726.13|719.53|715.2|708.6|6930
1702382400000|2023-12-12 12:00:00|717.89|711.29|727.02|720.42|727.16|720.56|715.31|708.71|7437
1702386000000|2023-12-12 13:00:00|727.01|720.41|723.82|717.22|732.95|726.35|718.92|712.32|8709
1702389600000|2023-12-12 14:00:00|723.92|717.32|720.82|714.22|737.27|730.67|715.5|708.9|8883
1702393200000|2023-12-12 15:00:00|720.72|714.12|718.02|711.42|726.28|719.68|706.79|700.19|9503
1702396800000|2023-12-12 16:00:00|718.01|711.41|706.39|699.79|721.13|714.53|702.99|696.39|8611
1702400400000|2023-12-12 17:00:00|706.4|699.8|687.18|680.58|706.43|699.83|687.16|680.56|9167
1702404000000|2023-12-12 18:00:00|687.17|680.57|718.01|711.41|718.72|712.12|686.42|679.82|8522
1702407600000|2023-12-12 19:00:00|718.02|711.42|708.49|701.89|720.34|713.74|704.97|698.37|7039
1702411200000|2023-12-12 20:00:00|708.48|701.88|709.4|702.8|713.96|707.36|701.79|695.19|7247
1702414800000|2023-12-12 21:00:00|709.39|702.79|695.56|688.96|715.67|709.07|695.45|688.85|6350
1702418400000|2023-12-12 22:00:00|695.74|689.14|698.73|692.13|702.56|695.96|693.43|686.83|5397
1702422000000|2023-12-12 23:00:00|698.72|692.12|716.93|710.33|717.24|710.64|697.47|690.87|6545
1702425600000|2023-12-13 00:00:00|716.92|710.32|719.93|713.33|728.58|721.98|713.57|706.97|7748
1702429200000|2023-12-13 01:00:00|719.96|713.36|686.41|679.81|720.23|713.63|686.41|679.81|8195
1702432800000|2023-12-13 02:00:00|686.4|679.8|688.43|681.83|693.39|686.79|677.18|670.58|8724
1702436400000|2023-12-13 03:00:00|688.45|681.85|681.34|674.74|692.25|685.65|679.62|673.02|7565
1702440000000|2023-12-13 04:00:00|681.35|674.75|688.67|682.07|688.96|682.36|676.51|669.91|7921
1702443600000|2023-12-13 05:00:00|688.66|682.06|683.66|677.06|688.71|682.11|679.87|673.27|5964
1702447200000|2023-12-13 06:00:00|683.67|677.07|669.08|662.48|685.35|678.75|668.14|661.54|6377
1702450800000|2023-12-13 07:00:00|668.96|662.36|680.55|673.95|684.86|678.26|665.16|658.56|6902
1702454400000|2023-12-13 08:00:00|680.58|673.98|690.09|683.49|690.78|684.18|679.31|672.71|5794
1702458000000|2023-12-13 09:00:00|690.1|683.5|684.18|677.58|690.11|683.51|681.9|675.3|5290
1702461600000|2023-12-13 10:00:00|684.2|677.6|682.64|676.04|684.72|678.12|678.06|671.46|4914
1702465200000|2023-12-13 11:00:00|682.65|676.05|679.13|672.53|686.34|679.74|678.39|671.79|4831
1702468800000|2023-12-13 12:00:00|679.12|672.52|685.61|679.01|686.56|679.96|677.74|671.14|5502
1702472400000|2023-12-13 13:00:00|685.53|678.93|702.18|695.58|703.73|697.13|684.87|678.27|6282
1702476000000|2023-12-13 14:00:00|702.17|695.57|695.27|688.67|709.74|703.14|695.21|688.61|6968
1702479600000|2023-12-13 15:00:00|695.26|688.66|708.48|701.88|711.38|704.78|695.07|688.47|7732
1702483200000|2023-12-13 16:00:00|708.49|701.89|700.55|693.95|709.93|703.33|696.16|689.56|8185
1702486800000|2023-12-13 17:00:00|700.54|693.94|701.3|694.7|703.17|696.57|697.69|691.09|6434
1702490400000|2023-12-13 18:00:00|701.29|694.69|704.69|698.09|709.78|703.18|700.17|693.57|5967
1702494000000|2023-12-13 19:00:00|704.68|698.08|731.05|724.45|733.08|726.48|704.66|698.06|7670
1702497600000|2023-12-13 20:00:00|731.14|724.54|742.2|735.6|742.33|735.73|727.12|720.52|6460
1702501200000|2023-12-13 21:00:00|742.19|735.59|743.77|737.17|746.23|739.63|733.84|727.24|6890
1702504800000|2023-12-13 22:00:00|743.78|737.18|750.14|743.54|760.54|753.94|743.75|737.15|6664
1702508400000|2023-12-13 23:00:00|750.15|743.55|764.11|757.51|768.22|761.62|750.15|743.55|7519
1702512000000|2023-12-14 00:00:00|764.12|757.52|753.48|746.88|767.07|760.47|750.48|743.88|7726
1702515600000|2023-12-14 01:00:00|753.47|746.87|759.18|752.58|760.57|753.97|751.82|745.22|6858
1702519200000|2023-12-14 02:00:00|759.15|752.55|751.93|745.33|759.25|752.65|749.14|742.54|6828
1702522800000|2023-12-14 03:00:00|751.92|745.32|747.08|740.48|754.25|747.65|739.64|733.04|6371
1702526400000|2023-12-14 04:00:00|747.1|740.5|741.21|734.61|748.57|741.97|741.21|734.61|5515
1702530000000|2023-12-14 05:00:00|741.22|734.62|742.47|735.87|747.85|741.25|739.85|733.25|4990
1702533600000|2023-12-14 06:00:00|742.48|735.88|747.13|740.53|750.74|744.14|739.55|732.95|6436
1702537200000|2023-12-14 07:00:00|747.12|740.52|745.08|738.48|748.53|741.93|738.78|732.18|6113
1702540800000|2023-12-14 08:00:00|745.07|738.47|735.01|728.41|745.56|738.96|733.5|726.9|6572
1702544400000|2023-12-14 09:00:00|735.02|728.42|736.08|729.48|738.19|731.59|731.43|724.83|5435
1702548000000|2023-12-14 10:00:00|736.07|729.47|739.98|733.38|740.15|733.55|733.55|726.95|5043
1702551600000|2023-12-14 11:00:00|739.88|733.28|757.99|751.39|760.54|753.94|739.28|732.68|7279
1702555200000|2023-12-14 12:00:00|758|751.4|744.8|738.2|761.59|754.99|743|736.4|6922
1702558800000|2023-12-14 13:00:00|744.81|738.21|732.83|726.23|744.81|738.21|699.38|692.78|7734
1702562400000|2023-12-14 14:00:00|732.82|726.22|730.59|723.99|737.46|730.86|724.87|718.27|7069
1702566000000|2023-12-14 15:00:00|730.58|723.98|730.15|723.55|732.98|726.38|724.34|717.74|6190
1702569600000|2023-12-14 16:00:00|730.14|723.54|731.81|725.21|737.69|731.09|730.1|723.5|6185
1702573200000|2023-12-14 17:00:00|731.74|725.14|743.67|737.07|762.33|755.73|731.3|724.7|7168
1702576800000|2023-12-14 18:00:00|743.66|737.06|737.26|730.66|748.72|742.12|736.72|730.12|6190
1702580400000|2023-12-14 19:00:00|737.25|730.65|744.03|737.43|746.91|740.31|737|730.4|4989
1702584000000|2023-12-14 20:00:00|744.02|737.42|743.35|736.75|744.88|738.28|738.48|731.88|5618
1702587600000|2023-12-14 21:00:00|743.21|736.61|758.07|751.47|759.09|752.49|741.63|735.03|5367
1702591200000|2023-12-14 22:00:00|758.06|751.46|761.44|754.84|781.13|774.53|755.99|749.39|6717
1702594800000|2023-12-14 23:00:00|761.49|754.89|754.8|748.2|763.71|757.11|754.19|747.59|6044
1702598400000|2023-12-15 00:00:00|754.81|748.21|753.13|746.53|760.46|753.86|751.12|744.52|6334
1702602000000|2023-12-15 01:00:00|753.09|746.49|757.86|751.26|759.91|753.31|750.98|744.38|6241
1702605600000|2023-12-15 02:00:00|757.87|751.27|750.2|743.6|758.73|752.13|749.8|743.2|5914
1702609200000|2023-12-15 03:00:00|750.19|743.59|747.85|741.25|753.09|746.49|746.48|739.88|6014
1702612800000|2023-12-15 04:00:00|747.86|741.26|741.47|734.87|749.36|742.76|738.47|731.87|4922
1702616400000|2023-12-15 05:00:00|741.48|734.88|732.63|726.03|742.71|736.11|732.3|725.7|4731
1702620000000|2023-12-15 06:00:00|732.64|726.04|730.17|723.57|736.95|730.35|729.48|722.88|5086
1702623600000|2023-12-15 07:00:00|730.08|723.48|724.85|718.25|732.36|725.76|722.93|716.33|5910
1702627200000|2023-12-15 08:00:00|724.84|718.24|730.84|724.24|731.09|724.49|721.59|714.99|6018
1702630800000|2023-12-15 09:00:00|730.83|724.23|733.21|726.61|736.56|729.96|728.97|722.37|6739
1702634400000|2023-12-15 10:00:00|733.23|726.63|736.66|730.06|737.13|730.53|730.83|724.23|6307
1702638000000|2023-12-15 11:00:00|736.65|730.05|735.8|729.2|740.36|733.76|733.58|726.98|5909
1702641600000|2023-12-15 12:00:00|735.81|729.21|727.24|720.64|736.53|729.93|726|719.4|6532
1702645200000|2023-12-15 13:00:00|727.23|720.63|724.31|717.71|731.2|724.6|720.75|714.15|7390
1702648800000|2023-12-15 14:00:00|724.32|717.72|720.19|713.59|728.28|721.68|718.89|712.29|6736
1702652400000|2023-12-15 15:00:00|720.2|713.6|713.56|706.96|723.26|716.66|706.44|699.84|8576
1702656000000|2023-12-15 16:00:00|713.53|706.93|714.59|707.99|720.24|713.64|710.99|704.39|7056
1702659600000|2023-12-15 17:00:00|714.6|708|712.15|705.55|719.06|712.46|712.13|705.53|5678
1702663200000|2023-12-15 18:00:00|712.14|705.54|721.65|715.05|722.2|715.6|711.82|705.22|5535
1702666800000|2023-12-15 19:00:00|721.64|715.04|709.87|703.27|723.08|716.48|707.98|701.38|5909
1702670400000|2023-12-15 20:00:00|709.8|703.2|710.35|703.75|711.71|705.11|706.24|699.64|5962
1702674000000|2023-12-15 21:00:00|710.36|703.76|707.29|700.69|711.8|705.2|707.07|700.47|4842
1702713600000|2023-12-16 08:00:00|713.27|706.67|717.62|711.02|718.02|711.42|712.89|706.29|4275
1702717200000|2023-12-16 09:00:00|717.63|711.03|718.76|712.16|721.85|715.25|717.63|711.03|4910
1702720800000|2023-12-16 10:00:00|718.74|712.14|717.16|710.56|719.98|713.38|714.74|708.14|4549
1702724400000|2023-12-16 11:00:00|717.06|710.46|722.94|716.34|722.98|716.38|714.67|708.07|4835
1702728000000|2023-12-16 12:00:00|722.93|716.33|733.46|726.86|734.37|727.77|719.22|712.62|6539
1702731600000|2023-12-16 13:00:00|733.47|726.87|730.05|723.45|736.18|729.58|723.96|717.36|7160
1702735200000|2023-12-16 14:00:00|730.04|723.44|725.26|718.66|730.56|723.96|722.36|715.76|5135
1702738800000|2023-12-16 15:00:00|725.27|718.67|731.44|724.84|733.06|726.46|721.13|714.53|5975
1702742400000|2023-12-16 16:00:00|731.67|725.07|733.32|726.72|737.42|730.82|727.9|721.3|6677
1702746000000|2023-12-16 17:00:00|733.33|726.73|728.63|722.03|738.97|732.37|726.18|719.58|7332
1702749600000|2023-12-16 18:00:00|728.68|722.08|719.73|713.13|728.68|722.08|715.61|709.01|7936
1702753200000|2023-12-16 19:00:00|719.74|713.14|709.31|702.71|722.65|716.05|707.94|701.34|8127
1702756800000|2023-12-16 20:00:00|709.32|702.72|710.11|703.51|714.42|707.82|707.2|700.6|6962
1702760400000|2023-12-16 21:00:00|710.12|703.52|708.97|702.37|712.44|705.84|707.3|700.7|5949
1702764000000|2023-12-16 22:00:00|708.98|702.38|714.29|707.69|715.1|708.5|704.63|698.03|5019
1702767600000|2023-12-16 23:00:00|714.27|707.67|713.2|706.6|714.69|708.09|707.65|701.05|4939
1702771200000|2023-12-17 00:00:00|713.13|706.53|714.08|707.48|720.37|713.77|713.08|706.48|5354
1702774800000|2023-12-17 01:00:00|714.07|707.47|712.3|705.7|718.27|711.67|705.36|698.76|7475
1702778400000|2023-12-17 02:00:00|712.31|705.71|709.44|702.84|716.66|710.06|708.94|702.34|6246
1702782000000|2023-12-17 03:00:00|709.43|702.83|711.86|705.26|712.5|705.9|706.29|699.69|5819
1702785600000|2023-12-17 04:00:00|711.8|705.2|715.98|709.38|719.44|712.84|711.14|704.54|5281
1702789200000|2023-12-17 05:00:00|715.97|709.37|707.35|700.75|717.43|710.83|702.66|696.06|5680
1702792800000|2023-12-17 06:00:00|707.34|700.74|708.41|701.81|713.88|707.28|700.68|694.08|6920
1702796400000|2023-12-17 07:00:00|708.51|701.91|701.25|694.65|712.58|705.98|699.67|693.07|6877
1702800000000|2023-12-17 08:00:00|701.27|694.67|705.68|699.08|707.61|701.01|698.48|691.88|6350
1702803600000|2023-12-17 09:00:00|706.05|699.45|709.61|703.01|710.97|704.37|704|697.4|5147
1702807200000|2023-12-17 10:00:00|709.63|703.03|704.96|698.36|709.63|703.03|703.9|697.3|4992
1702810800000|2023-12-17 11:00:00|704.97|698.37|703.5|696.9|708.06|701.46|702.11|695.51|4935
1702814400000|2023-12-17 12:00:00|703.51|696.91|699.16|692.56|705.26|698.66|696.98|690.38|6062
1702818000000|2023-12-17 13:00:00|699.15|692.55|695.34|688.74|700.47|693.87|692.68|686.08|6208
1702821600000|2023-12-17 14:00:00|695.35|688.75|690.82|684.22|700.11|693.51|689.07|682.47|7093
1702825200000|2023-12-17 15:00:00|690.74|684.14|696.17|689.57|698.52|691.92|688.2|681.6|6518
1702828800000|2023-12-17 16:00:00|696.16|689.56|700.2|693.6|700.3|693.7|686.56|679.96|6702
1702832400000|2023-12-17 17:00:00|700.19|693.59|698.76|692.16|704.28|697.68|697.49|690.89|6365
1702836000000|2023-12-17 18:00:00|698.73|692.13|697.14|690.54|699.44|692.84|690.66|684.06|6115
1702839600000|2023-12-17 19:00:00|697.13|690.53|693.98|687.38|698.78|692.18|692.69|686.09|4970
1702843200000|2023-12-17 20:00:00|693.99|687.39|696.29|689.69|698.02|691.42|691.93|685.33|4380
1702846800000|2023-12-17 21:00:00|696.22|689.62|690.41|683.81|696.47|689.87|689.09|682.49|4805
1702850400000|2023-12-17 22:00:00|690.42|683.82|686.38|679.78|691.34|684.74|681.86|675.26|5618
1702854000000|2023-12-17 23:00:00|686.37|679.77|682.45|675.85|686.55|679.95|679.02|672.42|6904
1702857600000|2023-12-18 00:00:00|682.52|675.92|686.41|679.81|688.97|682.37|682.08|675.48|5830
1702861200000|2023-12-18 01:00:00|686.4|679.8|674.14|667.54|689.46|682.86|673.91|667.31|6836
1702864800000|2023-12-18 02:00:00|674.15|667.55|668.98|662.38|679.68|673.08|666.07|659.47|6929
1702868400000|2023-12-18 03:00:00|669|662.4|675.7|669.1|676.08|669.48|668.24|661.64|5846
1702872000000|2023-12-18 04:00:00|675.69|669.09|680.11|673.51|680.42|673.82|673.64|667.04|5209
1702875600000|2023-12-18 05:00:00|679.99|673.39|673.08|666.48|681.19|674.59|672.93|666.33|4220
1702879200000|2023-12-18 06:00:00|673.09|666.49|678.42|671.82|680.29|673.69|672.93|666.33|4140
1702882800000|2023-12-18 07:00:00|678.41|671.81|669.99|663.39|678.45|671.85|667.48|660.88|5749
1702886400000|2023-12-18 08:00:00|669.98|663.38|671.81|665.21|675.35|668.75|660.94|654.34|6704
1702890000000|2023-12-18 09:00:00|671.78|665.18|663.77|657.17|672.19|665.59|656.99|650.39|7678
1702893600000|2023-12-18 10:00:00|663.76|657.16|653.38|646.78|664.35|657.75|641.36|634.76|8642
1702897200000|2023-12-18 11:00:00|653.37|646.77|657.46|650.86|659.72|653.12|651.6|645|5544
1702900800000|2023-12-18 12:00:00|657.48|650.88|651.6|645|657.55|650.95|650.66|644.06|5705
1702904400000|2023-12-18 13:00:00|651.55|644.95|664.56|657.96|665.04|658.44|651.08|644.48|6482
1702908000000|2023-12-18 14:00:00|664.57|657.97|670.12|663.52|673.55|666.95|662.13|655.53|7291
1702911600000|2023-12-18 15:00:00|670.09|663.49|663.44|656.84|671.12|664.52|662.84|656.24|6548
1702915200000|2023-12-18 16:00:00|663.45|656.85|668.48|661.88|669.65|663.05|661.31|654.71|6509
1702918800000|2023-12-18 17:00:00|668.49|661.89|669.07|662.47|673.47|666.87|667.25|660.65|6447
1702922400000|2023-12-18 18:00:00|669.05|662.45|672.55|665.95|672.56|665.96|666.6|660|4504
1702926000000|2023-12-18 19:00:00|672.54|665.94|673.12|666.52|675.67|669.07|670.86|664.26|5444
1702929600000|2023-12-18 20:00:00|673.13|666.53|680.05|673.45|681.87|675.27|668|661.4|6295
1702933200000|2023-12-18 21:00:00|680.04|673.44|688.88|682.28|689.23|682.63|680.01|673.41|7469
1702936800000|2023-12-18 22:00:00|688.89|682.29|688.06|681.46|690.15|683.55|684.72|678.12|4928
1702940400000|2023-12-18 23:00:00|688.07|681.47|692.25|685.65|692.31|685.71|687.22|680.62|6194
1702944000000|2023-12-19 00:00:00|692.16|685.56|690.14|683.54|694.81|688.21|687.37|680.77|6892
1702947600000|2023-12-19 01:00:00|690.15|683.55|701.31|694.71|702.05|695.45|687.61|681.01|6390
1702951200000|2023-12-19 02:00:00|701.32|694.72|696.29|689.69|703.28|696.68|696.13|689.53|6012
1702954800000|2023-12-19 03:00:00|696.28|689.68|696.46|689.86|698.06|691.46|693.99|687.39|4380
1702958400000|2023-12-19 04:00:00|696.45|689.85|697.93|691.33|699.2|692.6|691.46|684.86|5266
1702962000000|2023-12-19 05:00:00|697.88|691.28|696.67|690.07|698.28|691.68|693.92|687.32|4887
1702965600000|2023-12-19 06:00:00|696.75|690.15|695.88|689.28|699.78|693.18|693.6|687|4769
1702969200000|2023-12-19 07:00:00|695.9|689.3|700.99|694.39|702.67|696.07|694.33|687.73|5027
1702972800000|2023-12-19 08:00:00|700.98|694.38|697.99|691.39|708.69|702.09|697.9|691.3|6298
1702976400000|2023-12-19 09:00:00|698.24|691.64|693.71|687.11|701.34|694.74|691.15|684.55|6381
1702980000000|2023-12-19 10:00:00|693.72|687.12|692.55|685.95|696.11|689.51|689.46|682.86|5616
1702983600000|2023-12-19 11:00:00|692.54|685.94|687.19|680.59|694.87|688.27|686.94|680.34|6932
1702987200000|2023-12-19 12:00:00|687.15|680.55|686.21|679.61|692.87|686.27|685.57|678.97|6585
1702990800000|2023-12-19 13:00:00|686.25|679.65|685.93|679.33|690.23|683.63|685.72|679.12|4983
1702994400000|2023-12-19 14:00:00|685.88|679.28|676.19|669.59|686.99|680.39|674.31|667.71|7520
1702998000000|2023-12-19 15:00:00|676.2|669.6|680.66|674.06|684.81|678.21|673.73|667.13|6336
1703001600000|2023-12-19 16:00:00|680.72|674.12|680.75|674.15|686.04|679.44|678.67|672.07|5986
1703005200000|2023-12-19 17:00:00|680.76|674.16|666.69|660.09|681.79|675.19|665.97|659.37|7839
1703008800000|2023-12-19 18:00:00|666.7|660.1|676.8|670.2|676.8|670.2|664.62|658.02|6294
1703012400000|2023-12-19 19:00:00|676.81|670.21|676.73|670.13|680.31|673.71|674.15|667.55|5939
1703016000000|2023-12-19 20:00:00|676.81|670.21|673.17|666.57|680.16|673.56|671.09|664.49|6186
1703019600000|2023-12-19 21:00:00|673.1|666.5|679.26|672.66|679.43|672.83|672.61|666.01|5240
1703023200000|2023-12-19 22:00:00|679.25|672.65|674.42|667.82|679.25|672.65|672.05|665.45|4197
1703026800000|2023-12-19 23:00:00|674.34|667.74|674.63|668.03|677.36|670.76|671.2|664.6|6239
1703030400000|2023-12-20 00:00:00|674.65|668.05|678.19|671.59|680.6|674|674.09|667.49|6766
1703034000000|2023-12-20 01:00:00|678.18|671.58|670.55|663.95|679.47|672.87|667.77|661.17|5498
1703037600000|2023-12-20 02:00:00|670.54|663.94|676.95|670.35|677.59|670.99|665.52|658.92|6391
1703041200000|2023-12-20 03:00:00|676.96|670.36|680.84|674.24|681.09|674.49|675.98|669.38|4973
1703044800000|2023-12-20 04:00:00|680.83|674.23|689.15|682.55|690.45|683.85|679.9|673.3|6160
1703048400000|2023-12-20 05:00:00|689.14|682.54|688.42|681.82|689.84|683.24|685.35|678.75|5605
1703052000000|2023-12-20 06:00:00|688.41|681.81|687.01|680.41|692.12|685.52|686.11|679.51|5754
1703055600000|2023-12-20 07:00:00|687.1|680.5|694.2|687.6|695.1|688.5|686.03|679.43|5905
1703059200000|2023-12-20 08:00:00|694.19|687.59|695.42|688.82|701.05|694.45|691.29|684.69|6714
1703062800000|2023-12-20 09:00:00|695.41|688.81|705.72|699.12|709.48|702.88|695.11|688.51|7140
1703066400000|2023-12-20 10:00:00|705.69|699.09|700.54|693.94|706.57|699.97|697.46|690.86|6103
1703070000000|2023-12-20 11:00:00|700.53|693.93|703.36|696.76|704.77|698.17|695.71|689.11|5918
1703073600000|2023-12-20 12:00:00|703.35|696.75|701.09|694.49|705.78|699.18|698.76|692.16|5830
1703077200000|2023-12-20 13:00:00|701.1|694.5|714.25|707.65|714.57|707.97|701.1|694.5|6688
1703080800000|2023-12-20 14:00:00|714.24|707.64|707.83|701.23|717.43|710.83|706.8|700.2|7215
1703084400000|2023-12-20 15:00:00|707.82|701.22|711.68|705.08|714.46|707.86|705.48|698.88|6440
1703088000000|2023-12-20 16:00:00|711.69|705.09|702.02|695.42|711.95|705.35|699.56|692.96|6351
1703091600000|2023-12-20 17:00:00|702.03|695.43|708.9|702.3|709.25|702.65|701.82|695.22|6264
1703095200000|2023-12-20 18:00:00|708.93|702.33|709.02|702.42|711.14|704.54|706.86|700.26|4760
1703098800000|2023-12-20 19:00:00|709.13|702.53|700.84|694.24|710.29|703.69|700.6|694|4984
1703102400000|2023-12-20 20:00:00|700.83|694.23|692.27|685.67|702.4|695.8|687.35|680.75|6880
1703106000000|2023-12-20 21:00:00|692.29|685.69|692.05|685.45|698.85|692.25|689.45|682.85|5028
1703109600000|2023-12-20 22:00:00|692.06|685.46|696.26|689.66|699.58|692.98|691.26|684.66|3222
1703113200000|2023-12-20 23:00:00|696.27|689.67|699.19|692.59|699.19|692.59|693.39|686.79|3968
1703116800000|2023-12-21 00:00:00|699.27|692.67|706.29|699.69|715.89|709.29|695.84|689.24|6120
1703120400000|2023-12-21 01:00:00|706.28|699.68|709.8|703.2|717.13|710.53|701.43|694.83|7219
1703124000000|2023-12-21 02:00:00|709.81|703.21|714.16|707.56|715.02|708.42|706.07|699.47|6128
1703127600000|2023-12-21 03:00:00|714.15|707.55|716.39|709.79|722.95|716.35|712.01|705.41|6677
1703131200000|2023-12-21 04:00:00|716.4|709.8|719.74|713.14|722.46|715.86|715.07|708.47|6312
1703134800000|2023-12-21 05:00:00|719.75|713.15|726.5|719.9|728.45|721.85|719.23|712.63|6168
1703138400000|2023-12-21 06:00:00|726.6|720|741.51|734.91|743.56|736.96|726.6|720|6623
1703142000000|2023-12-21 07:00:00|741.5|734.9|747.82|741.22|750.61|744.01|739.86|733.26|6898
1703145600000|2023-12-21 08:00:00|747.83|741.23|756.98|750.38|766.04|759.44|744.92|738.32|7591
1703149200000|2023-12-21 09:00:00|757.03|750.43|750.65|744.05|762.32|755.72|747.77|741.17|7273
1703152800000|2023-12-21 10:00:00|750.43|743.83|758.79|752.19|761.5|754.9|749.87|743.27|6441
1703156400000|2023-12-21 11:00:00|758.69|752.09|760.88|754.28|762.87|756.27|755|748.4|6482
1703160000000|2023-12-21 12:00:00|760.87|754.27|755.98|749.38|766.48|759.88|753.59|746.99|7290
1703163600000|2023-12-21 13:00:00|755.99|749.39|769.09|762.49|773.74|767.14|755.76|749.16|5434
1703167200000|2023-12-21 14:00:00|768.86|762.26|761.57|754.97|786.93|780.33|758.44|751.84|8783
1703170800000|2023-12-21 15:00:00|761.58|754.98|758.06|751.46|772.61|766.01|751.8|745.2|7952
1703174400000|2023-12-21 16:00:00|758.13|751.53|791.97|785.37|791.97|785.37|756.29|749.69|7938
1703178000000|2023-12-21 17:00:00|791.98|785.38|809.46|802.86|809.46|802.86|780.41|773.81|9302
1703181600000|2023-12-21 18:00:00|809.45|802.85|823.49|816.89|835.44|828.84|809.04|802.44|9888
1703185200000|2023-12-21 19:00:00|823.48|816.88|828.78|822.18|832.06|825.46|813.77|807.17|8975
1703188800000|2023-12-21 20:00:00|828.77|822.17|833.62|827.02|835.02|828.42|817.78|811.18|8513
1703192400000|2023-12-21 21:00:00|833.63|827.03|834.5|827.9|840.42|833.82|820.02|813.42|8633
1703196000000|2023-12-21 22:00:00|834.51|827.91|826|819.4|835.31|828.71|819.72|813.12|6681
1703199600000|2023-12-21 23:00:00|826.01|819.41|847|840.4|847.76|841.16|823.11|816.51|7885
1703203200000|2023-12-22 00:00:00|846.99|840.39|843.54|836.94|851.26|844.66|832.16|825.56|9359
1703206800000|2023-12-22 01:00:00|843.45|836.85|839.36|832.76|851.95|845.35|836.56|829.96|8795
1703210400000|2023-12-22 02:00:00|839.49|832.89|829.02|822.42|860.61|854.01|826.26|819.66|7880
1703214000000|2023-12-22 03:00:00|829.03|822.43|827.45|820.85|837.62|831.02|821.44|814.84|6817
1703217600000|2023-12-22 04:00:00|827.47|820.87|810.4|803.8|827.9|821.3|809.46|802.86|6627
1703221200000|2023-12-22 05:00:00|810.35|803.75|819.09|812.49|823.67|817.07|809.74|803.14|6319
1703224800000|2023-12-22 06:00:00|819.08|812.48|800.43|793.83|821.64|815.04|800.42|793.82|6619
1703228400000|2023-12-22 07:00:00|800.44|793.84|798.43|791.83|808.02|801.42|789.44|782.84|8049
1703232000000|2023-12-22 08:00:00|798.44|791.84|800.96|794.36|806.17|799.57|798.08|791.48|6913
1703235600000|2023-12-22 09:00:00|800.95|794.35|798.34|791.74|802.82|796.22|789.22|782.62|6891
1703239200000|2023-12-22 10:00:00|798.35|791.75|808.08|801.48|810.45|803.85|791.88|785.28|5498
1703242800000|2023-12-22 11:00:00|808.07|801.47|816.43|809.83|816.43|809.83|806.09|799.49|6073
1703246400000|2023-12-22 12:00:00|816.44|809.84|805.11|798.51|817.05|810.45|803.67|797.07|6772
1703250000000|2023-12-22 13:00:00|805.1|798.5|813.09|806.49|815.21|808.61|800.54|793.94|6347
1703253600000|2023-12-22 14:00:00|813.1|806.5|807.43|800.83|813.6|807|798.18|791.58|6701
1703257200000|2023-12-22 15:00:00|807.42|800.82|811.62|805.02|812.45|805.85|795.45|788.85|6543
1703260800000|2023-12-22 16:00:00|811.61|805.01|806.73|800.13|811.77|805.17|801.37|794.77|5996
1703264400000|2023-12-22 17:00:00|806.74|800.14|809.19|802.59|813.04|806.44|806.64|800.04|5345
1703268000000|2023-12-22 18:00:00|809.18|802.58|812.19|805.59|815.6|809|806.99|800.39|5356
1703271600000|2023-12-22 19:00:00|812.2|805.6|797.01|790.41|812.24|805.64|794.78|788.18|6197
1703275200000|2023-12-22 20:00:00|797|790.4|803.02|796.42|804.13|797.53|796.82|790.22|3961
1703278800000|2023-12-22 21:00:00|802.99|796.39|800.42|793.82|804.55|797.95|799.49|792.89|3533
1703318400000|2023-12-23 08:00:00|777.2|770.6|785.08|778.48|786.67|780.07|775.72|769.12|4179
1703322000000|2023-12-23 09:00:00|785.07|778.47|787.54|780.94|788.63|782.03|780.63|774.03|6139
1703325600000|2023-12-23 10:00:00|787.55|780.95|796.49|789.89|799.89|793.29|786.74|780.14|5417
1703329200000|2023-12-23 11:00:00|796.48|789.88|787.83|781.23|798.37|791.77|784.93|778.33|6985
1703332800000|2023-12-23 12:00:00|787.82|781.22|789.11|782.51|796.34|789.74|785.95|779.35|6978
1703336400000|2023-12-23 13:00:00|789.1|782.5|789.34|782.74|792.66|786.06|784.44|777.84|6368
1703340000000|2023-12-23 14:00:00|789.21|782.61|793.98|787.38|797.17|790.57|785.57|778.97|7367
1703343600000|2023-12-23 15:00:00|794|787.4|786.21|779.61|794.17|787.57|784.75|778.15|6673
1703347200000|2023-12-23 16:00:00|786.23|779.63|788.1|781.5|788.74|782.14|784.36|777.76|7447
1703350800000|2023-12-23 17:00:00|788.09|781.49|787.51|780.91|790.21|783.61|785.76|779.16|6371
1703354400000|2023-12-23 18:00:00|787.52|780.92|793.59|786.99|794.53|787.93|786.71|780.11|5903
1703358000000|2023-12-23 19:00:00|793.51|786.91|799.86|793.26|803.48|796.88|792.32|785.72|6736
1703361600000|2023-12-23 20:00:00|799.85|793.25|809.63|803.03|811.4|804.8|792.19|785.59|6802
1703365200000|2023-12-23 21:00:00|809.62|803.02|824.79|818.19|827.34|820.74|801.76|795.16|7285
1703368800000|2023-12-23 22:00:00|824.8|818.2|845.52|838.92|846.69|840.09|818.66|812.06|6676
1703372400000|2023-12-23 23:00:00|845.47|838.87|837.46|830.86|848.99|842.39|834.62|828.02|8889
1703376000000|2023-12-24 00:00:00|837.52|830.92|861.54|854.94|871.19|864.59|836.38|829.78|9609
1703379600000|2023-12-24 01:00:00|861.55|854.95|883.28|876.68|883.37|876.77|853.88|847.28|6537
1703383200000|2023-12-24 02:00:00|883.4|876.8|881.25|874.65|887.98|881.38|880.95|874.35|3057
1703386800000|2023-12-24 03:00:00|881.13|874.53|883.25|876.65|888.75|882.15|876.33|869.73|8358
1703390400000|2023-12-24 04:00:00|883.4|876.8|871.78|865.18|883.5|876.9|869.38|862.78|7903
1703394000000|2023-12-24 05:00:00|871.75|865.15|852.25|845.65|871.98|865.38|846.38|839.78|8912
1703397600000|2023-12-24 06:00:00|852.33|845.73|841.73|835.13|855.6|849|836.08|829.48|8547
1703401200000|2023-12-24 07:00:00|841.7|835.1|862.4|855.8|863.05|856.45|839.03|832.43|7931
1703404800000|2023-12-24 08:00:00|862.43|855.83|881.28|874.68|882.05|875.45|854.45|847.85|8278
1703408400000|2023-12-24 09:00:00|881.3|874.7|893.68|887.08|895.28|888.68|870.38|863.78|9201
1703412000000|2023-12-24 10:00:00|893.63|887.03|891.38|884.78|903.15|896.55|870.7|864.1|10929
1703415600000|2023-12-24 11:00:00|891.28|884.68|908.63|902.03|917.93|911.33|888.7|882.1|10628
1703419200000|2023-12-24 12:00:00|908.68|902.08|898.13|891.53|908.85|902.25|889.88|883.28|9508
1703422800000|2023-12-24 13:00:00|898.15|891.55|910.15|903.55|923.65|917.05|894.85|888.25|9988
1703426400000|2023-12-24 14:00:00|910.08|903.48|893.75|887.15|916.25|909.65|891.1|884.5|9713
1703430000000|2023-12-24 15:00:00|893.8|887.2|896.53|889.93|905.9|899.3|887.85|881.25|8894
1703433600000|2023-12-24 16:00:00|896.7|890.1|899.23|892.63|899.93|893.33|881.08|874.48|8245
1703437200000|2023-12-24 17:00:00|899.2|892.6|897.28|890.68|903.73|897.13|889.95|883.35|8438
1703440800000|2023-12-24 18:00:00|897.3|890.7|900.43|893.83|906.3|899.7|891.43|884.83|7747
1703444400000|2023-12-24 19:00:00|900.45|893.85|890.33|883.73|900.8|894.2|883.4|876.8|7247
1703448000000|2023-12-24 20:00:00|890.43|883.83|879.25|872.65|897.45|890.85|876.65|870.05|7771
1703451600000|2023-12-24 21:00:00|879.28|872.68|875.75|869.15|889.75|883.15|874.05|867.45|7401
1703455200000|2023-12-24 22:00:00|875.7|869.1|864.58|857.98|880|873.4|854.08|847.48|5904
1703538000000|2023-12-25 21:00:00|912.6|906|920.68|914.08|922.33|915.73|906.1|899.5|7525
1703541600000|2023-12-25 22:00:00|920.73|914.13|923.53|916.93|929.6|923|918.75|912.15|4627
1703556000000|2023-12-26 02:00:00|950.29|943.69|937.86|931.26|951.23|944.63|937.47|930.87|3871
1703559600000|2023-12-26 03:00:00|937.87|931.27|934.08|927.48|943.72|937.12|931.53|924.93|5847
1703563200000|2023-12-26 04:00:00|934.09|927.49|940.97|934.37|944.95|938.35|933.57|926.97|6147
1703566800000|2023-12-26 05:00:00|940.98|934.38|910.71|904.11|941.69|935.09|907.16|900.56|7302
1703570400000|2023-12-26 06:00:00|910.72|904.12|904.55|897.95|924.6|918|901.58|894.98|7030
1703574000000|2023-12-26 07:00:00|904.56|897.96|914.67|908.07|918.73|912.13|898.89|892.29|6861
1703577600000|2023-12-26 08:00:00|914.66|908.06|903.91|897.31|916.31|909.71|894.28|887.68|7129
1703581200000|2023-12-26 09:00:00|903.9|897.3|900.18|893.58|910.18|903.58|891.66|885.06|7848
1703584800000|2023-12-26 10:00:00|900.17|893.57|918.08|911.48|922.29|915.69|898.42|891.82|7062
1703588400000|2023-12-26 11:00:00|918.09|911.49|921.07|914.47|921.57|914.97|910.91|904.31|6555
1703592000000|2023-12-26 12:00:00|921.06|914.46|918.32|911.72|925.2|918.6|911.59|904.99|6183
1703595600000|2023-12-26 13:00:00|918.33|911.73|914.82|908.22|919.9|913.3|906.41|899.81|6708
1703599200000|2023-12-26 14:00:00|914.43|907.83|903.53|896.93|916.79|910.19|901.63|895.03|7145
1703602800000|2023-12-26 15:00:00|903.54|896.94|889.91|883.31|909.49|902.89|886.88|880.28|7951
1703606400000|2023-12-26 16:00:00|889.92|883.32|890.29|883.69|897.4|890.8|887.17|880.57|7941
1703610000000|2023-12-26 17:00:00|890.28|883.68|865.6|859|893.14|886.54|837.53|830.93|9335
1703613600000|2023-12-26 18:00:00|865.61|859.01|872.44|865.84|874.32|867.72|857.73|851.13|9805
1703617200000|2023-12-26 19:00:00|872.45|865.85|868.54|861.94|877.36|870.76|867.04|860.44|6965
1703620800000|2023-12-26 20:00:00|868.53|861.93|872.29|865.69|878.67|872.07|867.81|861.21|6393
1703624400000|2023-12-26 21:00:00|872.3|865.7|878.39|871.79|882.56|875.96|871.45|864.85|6161
1703628000000|2023-12-26 22:00:00|878.71|872.11|887.78|881.18|888.42|881.82|878.24|871.64|5194
1703631600000|2023-12-26 23:00:00|887.79|881.19|886.54|879.94|888.45|881.85|880.24|873.64|5676
1703635200000|2023-12-27 00:00:00|886.55|879.95|873.64|867.04|886.88|880.28|872.41|865.81|6276
1703638800000|2023-12-27 01:00:00|873.42|866.82|876.25|869.65|879.69|873.09|872.45|865.85|5976
1703642400000|2023-12-27 02:00:00|876.24|869.64|855.17|848.57|876.41|869.81|852.71|846.11|6815
1703646000000|2023-12-27 03:00:00|855.16|848.56|850.55|843.95|860.84|854.24|844.9|838.3|6868
1703649600000|2023-12-27 04:00:00|850.54|843.94|861.68|855.08|864.33|857.73|850.09|843.49|7521
1703653200000|2023-12-27 05:00:00|861.77|855.17|865.44|858.84|866.2|859.6|857.51|850.91|6977
1703656800000|2023-12-27 06:00:00|865.43|858.83|862.98|856.38|869.18|862.58|861.02|854.42|6556
1703660400000|2023-12-27 07:00:00|862.97|856.37|872.22|865.62|873.51|866.91|857.82|851.22|6718
1703664000000|2023-12-27 08:00:00|872.23|865.63|900.59|893.99|900.97|894.37|871.88|865.28|8012
1703667600000|2023-12-27 09:00:00|900.6|894|887.01|880.41|902.73|896.13|886.95|880.35|7300
1703671200000|2023-12-27 10:00:00|887|880.4|892.88|886.28|898.49|891.89|886.57|879.97|7315
1703674800000|2023-12-27 11:00:00|892.87|886.27|887.89|881.29|894.64|888.04|882.42|875.82|6714
1703678400000|2023-12-27 12:00:00|887.9|881.3|882.83|876.23|888.24|881.64|877.71|871.11|6883
1703682000000|2023-12-27 13:00:00|882.84|876.24|887.56|880.96|889.31|882.71|879.17|872.57|6708
1703685600000|2023-12-27 14:00:00|884.72|878.12|888|881.4|894.13|887.53|872.21|865.61|6358
1703689200000|2023-12-27 15:00:00|887.99|881.39|896.36|889.76|905.29|898.69|885.43|878.83|9498
1703692800000|2023-12-27 16:00:00|896.37|889.77|894.68|888.08|905.64|899.04|889.29|882.69|8990
1703696400000|2023-12-27 17:00:00|894.69|888.09|892.61|886.01|901.04|894.44|883.63|877.03|7969
1703700000000|2023-12-27 18:00:00|892.62|886.02|895.58|888.98|899.02|892.42|886.74|880.14|6487
1703703600000|2023-12-27 19:00:00|895.59|888.99|884.49|877.89|895.84|889.24|880.88|874.28|6220
1703707200000|2023-12-27 20:00:00|884.5|877.9|887.03|880.43|889.51|882.91|880.43|873.83|5594
1703710800000|2023-12-27 21:00:00|887.04|880.44|883.61|877.01|890.65|884.05|883.2|876.6|5779
1703714400000|2023-12-27 22:00:00|883.62|877.02|867.69|861.09|885.1|878.5|865.01|858.41|6582
1703718000000|2023-12-27 23:00:00|867.7|861.1|873.28|866.68|875.03|868.43|867.7|861.1|6793
1703721600000|2023-12-28 00:00:00|873.39|866.79|890.08|883.48|894.69|888.09|868.44|861.84|7005
1703725200000|2023-12-28 01:00:00|890.09|883.49|881.41|874.81|894.72|888.12|879.97|873.37|8303
1703728800000|2023-12-28 02:00:00|881.67|875.07|866.38|859.78|882.5|875.9|866.38|859.78|7333
1703732400000|2023-12-28 03:00:00|866.57|859.97|860.75|854.15|870.5|863.9|859.87|853.27|7412
1703736000000|2023-12-28 04:00:00|860.78|854.18|861.3|854.7|871.9|865.3|860.24|853.64|8094
1703739600000|2023-12-28 05:00:00|861.31|854.71|859.95|853.35|864.95|858.35|854.2|847.6|8136
1703743200000|2023-12-28 06:00:00|859.94|853.34|854.13|847.53|862.08|855.48|851.09|844.49|8235
1703746800000|2023-12-28 07:00:00|854.14|847.54|861.22|854.62|861.51|854.91|848.81|842.21|8291
1703750400000|2023-12-28 08:00:00|861.21|854.61|868.13|861.53|869.02|862.42|857.63|851.03|6733
1703754000000|2023-12-28 09:00:00|868.14|861.54|867.37|860.77|871.12|864.52|864.4|857.8|6363
1703757600000|2023-12-28 10:00:00|867.42|860.82|874.41|867.81|879.1|872.5|866.6|860|6091
1703761200000|2023-12-28 11:00:00|874.42|867.82|873.93|867.33|878.61|872.01|868.51|861.91|5926
1703764800000|2023-12-28 12:00:00|873.92|867.32|852.14|845.54|875.31|868.71|851.65|845.05|7684
1703768400000|2023-12-28 13:00:00|852.12|845.52|854.01|847.41|862.07|855.47|846.59|839.99|7792
1703772000000|2023-12-28 14:00:00|854|847.4|841.11|834.51|855.14|848.54|831.69|825.09|9887
1703775600000|2023-12-28 15:00:00|841.12|834.52|841.99|835.39|844.8|838.2|835.34|828.74|9663
1703779200000|2023-12-28 16:00:00|841.97|835.37|846.25|839.65|850.75|844.15|838.73|832.13|8857
1703782800000|2023-12-28 17:00:00|846.24|839.64|844.66|838.06|852.92|846.32|842.37|835.77|7031
1703786400000|2023-12-28 18:00:00|844.68|838.08|844.67|838.07|851.1|844.5|839.65|833.05|6384
1703790000000|2023-12-28 19:00:00|844.68|838.08|848.49|841.89|851.46|844.86|844.24|837.64|4996
1703793600000|2023-12-28 20:00:00|848.5|841.9|844.05|837.45|848.65|842.05|835.86|829.26|6359
1703797200000|2023-12-28 21:00:00|844.07|837.47|839.48|832.88|848.45|841.85|835.87|829.27|6034
1703800800000|2023-12-28 22:00:00|839.3|832.7|849.12|842.52|849.12|842.52|837.4|830.8|4504
1703804400000|2023-12-28 23:00:00|848.96|842.36|846.94|840.34|854.26|847.66|846.01|839.41|5550
1703808000000|2023-12-29 00:00:00|846.95|840.35|835.57|828.97|854.93|848.33|832.62|826.02|8302
1703811600000|2023-12-29 01:00:00|835.46|828.86|825.76|819.16|838.19|831.59|818.86|812.26|9404
1703815200000|2023-12-29 02:00:00|825.75|819.15|835.68|829.08|835.91|829.31|823.49|816.89|6584
1703818800000|2023-12-29 03:00:00|835.69|829.09|847.66|841.06|851.6|845|835.64|829.04|7380
1703822400000|2023-12-29 04:00:00|847.67|841.07|845.16|838.56|853.35|846.75|843.73|837.13|8109
1703826000000|2023-12-29 05:00:00|845.17|838.57|847.98|841.38|848.47|841.87|840.34|833.74|5616
1703829600000|2023-12-29 06:00:00|847.99|841.39|849.38|842.78|852.72|846.12|843.63|837.03|6860
1703833200000|2023-12-29 07:00:00|849.34|842.74|835.32|828.72|853.42|846.82|833.12|826.52|8118
1703836800000|2023-12-29 08:00:00|835.33|828.73|860.59|853.99|865.71|859.11|835.1|828.5|6425
1703840400000|2023-12-29 09:00:00|860.6|854|863.88|857.28|866.2|859.6|856.44|849.84|5976
1703844000000|2023-12-29 10:00:00|863.87|857.27|854.8|848.2|865.02|858.42|853.9|847.3|5828
1703847600000|2023-12-29 11:00:00|854.81|848.21|861.01|854.41|863.81|857.21|854.81|848.21|5733
1703851200000|2023-12-29 12:00:00|861.02|854.42|853.15|846.55|862.7|856.1|850.1|843.5|6081
1703854800000|2023-12-29 13:00:00|853.16|846.56|868.29|861.69|870.22|863.62|849.49|842.89|6129
1703858400000|2023-12-29 14:00:00|868.28|861.68|872.27|865.67|872.28|865.68|862.16|855.56|6466
1703862000000|2023-12-29 15:00:00|872.28|865.68|840.28|833.68|872.28|865.68|834.91|828.31|7540
1703865600000|2023-12-29 16:00:00|840.3|833.7|823.94|817.34|845.46|838.86|823.47|816.87|8624
1703869200000|2023-12-29 17:00:00|823.96|817.36|825.46|818.86|831.85|825.25|819.3|812.7|7748
1703872800000|2023-12-29 18:00:00|825.47|818.87|831.89|825.29|833.02|826.42|824.49|817.89|5236
1703876400000|2023-12-29 19:00:00|831.9|825.3|831.48|824.88|834.33|827.73|826.02|819.42|5140
1703880000000|2023-12-29 20:00:00|831.47|824.87|828.34|821.74|831.51|824.91|825.29|818.69|5032
1703883600000|2023-12-29 21:00:00|828.33|821.73|826.79|820.19|833.96|827.36|824.03|817.43|5013
1703923200000|2023-12-30 08:00:00|836|829.4|822.52|815.92|838.85|832.25|822.3|815.7|6330
1703926800000|2023-12-30 09:00:00|822.58|815.98|817.2|810.6|827.58|820.98|814.03|807.43|6360
1703930400000|2023-12-30 10:00:00|817.39|810.79|824.77|818.17|825.25|818.65|816.66|810.06|5486
1703934000000|2023-12-30 11:00:00|824.76|818.16|824.91|818.31|828.27|821.67|823.18|816.58|5241
1703937600000|2023-12-30 12:00:00|824.9|818.3|826.58|819.98|831.16|824.56|823.27|816.67|5082
1703941200000|2023-12-30 13:00:00|826.59|819.99|826.98|820.38|828.62|822.02|821.57|814.97|4987
1703944800000|2023-12-30 14:00:00|826.99|820.39|836.95|830.35|837.17|830.57|826.61|820.01|5217
1703948400000|2023-12-30 15:00:00|836.93|830.33|842.91|836.31|843.19|836.59|833.65|827.05|5313
1703952000000|2023-12-30 16:00:00|842.9|836.3|836.22|829.62|844.62|838.02|832.93|826.33|5485
1703955600000|2023-12-30 17:00:00|836.23|829.63|839.46|832.86|841.55|834.95|832.66|826.06|5636
1703959200000|2023-12-30 18:00:00|839.45|832.85|835.87|829.27|840.49|833.89|832.5|825.9|4861
1703962800000|2023-12-30 19:00:00|835.88|829.28|835.36|828.76|839.9|833.3|832.2|825.6|4073
1703966400000|2023-12-30 20:00:00|835.35|828.75|835.29|828.69|839.49|832.89|833.07|826.47|5005
1703970000000|2023-12-30 21:00:00|835.3|828.7|843.19|836.59|843.83|837.23|834.65|828.05|4703
1703973600000|2023-12-30 22:00:00|843.2|836.6|837.48|830.88|846.25|839.65|833.71|827.11|4919
1703977200000|2023-12-30 23:00:00|837.47|830.87|838.75|832.15|844.15|837.55|836.66|830.06|5295
1703980800000|2023-12-31 00:00:00|838.88|832.28|839.49|832.89|845.59|838.99|836.45|829.85|5582
1703984400000|2023-12-31 01:00:00|839.48|832.88|831.07|824.47|839.59|832.99|830.25|823.65|5154
1703988000000|2023-12-31 02:00:00|830.93|824.33|822.56|815.96|832.8|826.2|819.75|813.15|5445
1703991600000|2023-12-31 03:00:00|822.55|815.95|825.45|818.85|826.28|819.68|819.68|813.08|5494
1703995200000|2023-12-31 04:00:00|825.46|818.86|830.98|824.38|832.93|826.33|824.57|817.97|5303
1703998800000|2023-12-31 05:00:00|830.99|824.39|832.44|825.84|835.21|828.61|830.21|823.61|4038
1704002400000|2023-12-31 06:00:00|832.45|825.85|834.71|828.11|838.51|831.91|831.99|825.39|3694
1704006000000|2023-12-31 07:00:00|834.72|828.12|861.15|854.55|863.38|856.78|834.69|828.09|5970
1704009600000|2023-12-31 08:00:00|861.03|854.43|856.49|849.89|861.03|854.43|853.85|847.25|6195
1704013200000|2023-12-31 09:00:00|856.5|849.9|863.4|856.8|865|858.4|854.77|848.17|5871
1704016800000|2023-12-31 10:00:00|863.58|856.98|865.14|858.54|868.67|862.07|862.8|856.2|5199
1704020400000|2023-12-31 11:00:00|865.15|858.55|850.83|844.23|865.7|859.1|850.26|843.66|5507
1704024000000|2023-12-31 12:00:00|850.84|844.24|851.46|844.86|858.71|852.11|848.69|842.09|6101
1704027600000|2023-12-31 13:00:00|851.78|845.18|857.2|850.6|859.35|852.75|846.6|840|5690
1704031200000|2023-12-31 14:00:00|857.21|850.61|850.43|843.83|857.23|850.63|848.8|842.2|5725
1704034800000|2023-12-31 15:00:00|850.42|843.82|852.73|846.13|858|851.4|849.79|843.19|6366
1704038400000|2023-12-31 16:00:00|852.72|846.12|853.23|846.63|857.72|851.12|848.65|842.05|5819
1704042000000|2023-12-31 17:00:00|853.22|846.62|855.26|848.66|856.75|850.15|849.56|842.96|6156
1704045600000|2023-12-31 18:00:00|855.27|848.67|851.64|845.04|855.72|849.12|846.4|839.8|6245
1704049200000|2023-12-31 19:00:00|851.71|845.11|847.92|841.32|852.12|845.52|846.56|839.96|6068
1704052800000|2023-12-31 20:00:00|847.93|841.33|836.37|829.77|848.3|841.7|834.3|827.7|6564
1704056400000|2023-12-31 21:00:00|836.36|829.76|835.09|828.49|844.52|837.92|834.71|828.11|5191
1704060000000|2023-12-31 22:00:00|835.08|828.48|830.74|824.14|838.1|831.5|830.17|823.57|3457
1704142800000|2024-01-01 21:00:00|831.03|824.43|857.82|851.22|859.02|852.42|831.03|824.43|4652
1704146400000|2024-01-01 22:00:00|857.77|851.17|857.56|850.96|859.31|852.71|857.51|850.91|372
1704150000000|2024-01-01 23:00:00|856.56|849.96|863.21|856.61|865.75|859.15|854.29|847.69|5164
1704153600000|2024-01-02 00:00:00|863.22|856.62|872.44|865.84|873.95|867.35|857.91|851.31|6347
1704157200000|2024-01-02 01:00:00|872.45|865.85|870.98|864.38|879.02|872.42|867.76|861.16|6054
1704160800000|2024-01-02 02:00:00|870.97|864.37|875.73|869.13|875.75|869.15|866.35|859.75|5270
1704164400000|2024-01-02 03:00:00|875.76|869.16|871.64|865.04|876.41|869.81|865.13|858.53|5159
1704168000000|2024-01-02 04:00:00|871.65|865.05|872.74|866.14|873.94|867.34|868.63|862.03|4940
1704171600000|2024-01-02 05:00:00|872.75|866.15|868.78|862.18|873.47|866.87|868.48|861.88|4780
1704175200000|2024-01-02 06:00:00|868.77|862.17|865.76|859.16|871.89|865.29|865.58|858.98|4706
1704178800000|2024-01-02 07:00:00|865.75|859.15|873.79|867.19|873.79|867.19|865.75|859.15|5033
1704182400000|2024-01-02 08:00:00|873.8|867.2|876.78|870.18|880.2|873.6|871.92|865.32|5257
1704186000000|2024-01-02 09:00:00|876.79|870.19|880.91|874.31|881.18|874.58|872.69|866.09|5718
1704189600000|2024-01-02 10:00:00|880.92|874.32|875.15|868.55|884.21|877.61|871.38|864.78|5952
1704193200000|2024-01-02 11:00:00|876.47|869.87|868.98|862.38|878.59|871.99|864.81|858.21|5620
1704196800000|2024-01-02 12:00:00|868.99|862.39|866|859.4|875.11|868.51|865.73|859.13|5403
1704200400000|2024-01-02 13:00:00|866.02|859.42|875.64|869.04|879.33|872.73|864.8|858.2|5803
1704204000000|2024-01-02 14:00:00|875.65|869.05|853.66|847.06|876.35|869.75|850.15|843.55|6605
1704207600000|2024-01-02 15:00:00|853.67|847.07|846.54|839.94|858.39|851.79|845.18|838.58|6341
1704211200000|2024-01-02 16:00:00|846.5|839.9|853.21|846.61|854.64|848.04|841.39|834.79|7014
1704214800000|2024-01-02 17:00:00|853.22|846.62|846.76|840.16|853.51|846.91|843.44|836.84|5741
1704218400000|2024-01-02 18:00:00|846.78|840.18|850.61|844.01|853.22|846.62|845.94|839.34|6063
1704222000000|2024-01-02 19:00:00|850.63|844.03|847.85|841.25|853.25|846.65|843.94|837.34|6766
1704225600000|2024-01-02 20:00:00|847.86|841.26|839.65|833.05|852.44|845.84|838.8|832.2|6329
1704229200000|2024-01-02 21:00:00|839.66|833.06|845.31|838.71|845.66|839.06|837.04|830.44|6741
1704232800000|2024-01-02 22:00:00|845.32|838.72|848.36|841.76|850.09|843.49|843.19|836.59|5476
1704236400000|2024-01-02 23:00:00|848.38|841.78|845.38|838.78|850.03|843.43|841.54|834.94|5295
1704240000000|2024-01-03 00:00:00|845.37|838.77|850.46|843.86|854.77|848.17|843.2|836.6|6804
1704243600000|2024-01-03 01:00:00|850.45|843.85|857.6|851|857.6|851|849.23|842.63|5767
1704247200000|2024-01-03 02:00:00|857.62|851.02|850.29|843.69|859.99|853.39|849.37|842.77|5309
1704250800000|2024-01-03 03:00:00|850.28|843.68|848.57|841.97|850.74|844.14|845.85|839.25|5256
1704254400000|2024-01-03 04:00:00|848.56|841.96|852.49|845.89|855|848.4|848.01|841.41|5594
1704258000000|2024-01-03 05:00:00|852.48|845.88|856.58|849.98|862.12|855.52|851.02|844.42|5647
1704261600000|2024-01-03 06:00:00|856.57|849.97|858.05|851.45|861.54|854.94|854.2|847.6|5578
1704265200000|2024-01-03 07:00:00|858.07|851.47|849.34|842.74|859.85|853.25|847.42|840.82|6524
1704268800000|2024-01-03 08:00:00|849.33|842.73|854.44|847.84|854.71|848.11|848.31|841.71|5303
1704272400000|2024-01-03 09:00:00|854.48|847.88|855.14|848.54|859.32|852.72|853.48|846.88|6057
1704276000000|2024-01-03 10:00:00|855.15|848.55|850.3|843.7|859.36|852.76|845.67|839.07|6879
1704279600000|2024-01-03 11:00:00|850.29|843.69|817.72|811.12|850.95|844.35|812.23|805.63|9144
1704283200000|2024-01-03 12:00:00|817.74|811.14|768.86|762.26|818.37|811.77|657.03|650.43|9259
1704286800000|2024-01-03 13:00:00|768.83|762.23|762.51|755.91|769.21|762.61|753.05|746.45|10819
1704290400000|2024-01-03 14:00:00|762.55|755.95|751.34|744.74|762.79|756.19|739.95|733.35|10696
1704294000000|2024-01-03 15:00:00|751.36|744.76|780.23|773.63|780.79|774.19|750.37|743.77|10221
1704297600000|2024-01-03 16:00:00|780.08|773.48|773.35|766.75|781.69|775.09|767.34|760.74|10270
1704301200000|2024-01-03 17:00:00|773.34|766.74|775.37|768.77|775.37|768.77|768.37|761.77|7777
1704304800000|2024-01-03 18:00:00|775.02|768.42|763.68|757.08|778.39|771.79|759.91|753.31|7263
1704308400000|2024-01-03 19:00:00|763.7|757.1|772.25|765.65|781.74|775.14|763.7|757.1|9216
1704312000000|2024-01-03 20:00:00|772.26|765.66|781.94|775.34|783.53|776.93|771.2|764.6|8273
1704315600000|2024-01-03 21:00:00|782.04|775.44|783.73|777.13|785.65|779.05|777|770.4|8053
1704319200000|2024-01-03 22:00:00|783.72|777.12|771.04|764.44|783.96|777.36|767.6|761|6732
1704322800000|2024-01-03 23:00:00|771.05|764.45|766.51|759.91|771.18|764.58|761.97|755.37|7509
1704326400000|2024-01-04 00:00:00|766.52|759.92|766.59|759.99|773.18|766.58|764.44|757.84|8111
1704330000000|2024-01-04 01:00:00|766.6|760|755.52|748.92|768.67|762.07|751.18|744.58|8250
1704333600000|2024-01-04 02:00:00|755.51|748.91|766.72|760.12|767.69|761.09|755.5|748.9|7368
1704337200000|2024-01-04 03:00:00|766.73|760.13|768.16|761.56|772.02|765.42|764.16|757.56|6984
1704340800000|2024-01-04 04:00:00|768.17|761.57|772.01|765.41|773.4|766.8|765.84|759.24|6744
1704344400000|2024-01-04 05:00:00|772.1|765.5|773.63|767.03|777.47|770.87|768.43|761.83|7412
1704348000000|2024-01-04 06:00:00|773.62|767.02|773.69|767.09|779.08|772.48|771.95|765.35|6452
1704351600000|2024-01-04 07:00:00|773.68|767.08|763.77|757.17|776.93|770.33|763.76|757.16|7518
1704355200000|2024-01-04 08:00:00|763.8|757.2|761.55|754.95|767.41|760.81|759.34|752.74|7345
1704358800000|2024-01-04 09:00:00|762.04|755.44|765.06|758.46|769.47|762.87|761.35|754.75|6309
1704362400000|2024-01-04 10:00:00|765.16|758.56|764.05|757.45|768.37|761.77|754.67|748.07|7963
1704366000000|2024-01-04 11:00:00|764.02|757.42|770.8|764.2|775.6|769|763.91|757.31|7878
1704369600000|2024-01-04 12:00:00|770.81|764.21|775.61|769.01|778.61|772.01|767.36|760.76|8189
1704373200000|2024-01-04 13:00:00|775.62|769.02|774.48|767.88|778.07|771.47|769.1|762.5|6895
1704376800000|2024-01-04 14:00:00|774.43|767.83|788.68|782.08|789.07|782.47|771.33|764.73|8416
1704380400000|2024-01-04 15:00:00|788.69|782.09|792.89|786.29|799.04|792.44|783.95|777.35|9486
1704384000000|2024-01-04 16:00:00|792.88|786.28|788.12|781.52|794.44|787.84|782.72|776.12|8038
1704387600000|2024-01-04 17:00:00|788.13|781.53|789.54|782.94|794.05|787.45|785.24|778.64|7063
1704391200000|2024-01-04 18:00:00|789.57|782.97|791.9|785.3|794.45|787.85|785.77|779.17|7057
1704394800000|2024-01-04 19:00:00|792.12|785.52|792.54|785.94|801.24|794.64|791.42|784.82|7108
1704398400000|2024-01-04 20:00:00|792.53|785.93|795.54|788.94|803.87|797.27|791.46|784.86|7376
1704402000000|2024-01-04 21:00:00|795.52|788.92|792.67|786.07|800.02|793.42|789.14|782.54|7982
1704405600000|2024-01-04 22:00:00|792.68|786.08|789.42|782.82|799.62|793.02|785.97|779.37|7125
1704409200000|2024-01-04 23:00:00|789.31|782.71|792.03|785.43|794.14|787.54|787.66|781.06|5611
1704412800000|2024-01-05 00:00:00|792.04|785.44|796.59|789.99|798.55|791.95|786.66|780.06|7508
1704416400000|2024-01-05 01:00:00|796.5|789.9|773.06|766.46|799.57|792.97|756.02|749.42|9267
1704420000000|2024-01-05 02:00:00|773.07|766.47|768.53|761.93|781.8|775.2|766.82|760.22|9583
1704423600000|2024-01-05 03:00:00|768.54|761.94|774.65|768.05|776.67|770.07|768.33|761.73|7687
1704427200000|2024-01-05 04:00:00|774.66|768.06|776.03|769.43|778.29|771.69|768.5|761.9|8326
1704430800000|2024-01-05 05:00:00|776.04|769.44|777.01|770.41|778.41|771.81|772.6|766|6921
1704434400000|2024-01-05 06:00:00|777|770.4|769.45|762.85|777.03|770.43|765.65|759.05|7906
1704438000000|2024-01-05 07:00:00|769.46|762.86|766.15|759.55|771.89|765.29|765.69|759.09|6848
1704441600000|2024-01-05 08:00:00|766.19|759.59|761.39|754.79|770.83|764.23|759.45|752.85|6909
1704445200000|2024-01-05 09:00:00|761.41|754.81|770.56|763.96|771.39|764.79|759.76|753.16|8262
1704448800000|2024-01-05 10:00:00|770.58|763.98|754.74|748.14|771.41|764.81|748.19|741.59|7704
1704452400000|2024-01-05 11:00:00|754.76|748.16|749.31|742.71|759.22|752.62|748.32|741.72|7896
1704456000000|2024-01-05 12:00:00|751.61|745.01|752.02|745.42|756.29|749.69|744.27|737.67|7726
1704459600000|2024-01-05 13:00:00|752.17|745.57|750.59|743.99|757.64|751.04|749.83|743.23|7995
1704463200000|2024-01-05 14:00:00|750.6|744|731.43|724.83|753.23|746.63|729.38|722.78|9324
1704466800000|2024-01-05 15:00:00|731.46|724.86|739.13|732.53|741.06|734.46|728.43|721.83|8661
1704470400000|2024-01-05 16:00:00|739.14|732.54|728.8|722.2|742.8|736.2|727.47|720.87|8424
1704474000000|2024-01-05 17:00:00|728.78|722.18|736.78|730.18|737.92|731.32|721.19|714.59|8664
1704477600000|2024-01-05 18:00:00|736.79|730.19|736.24|729.64|738.88|732.28|731.23|724.63|6698
1704481200000|2024-01-05 19:00:00|736.25|729.65|734.16|727.56|739.7|733.1|732.56|725.96|5894
1704484800000|2024-01-05 20:00:00|734.17|727.57|743.31|736.71|744.63|738.03|733.97|727.37|5890
1704488400000|2024-01-05 21:00:00|743.34|736.74|741.63|735.03|743.4|736.8|734.26|727.66|6484
1704528000000|2024-01-06 08:00:00|715.65|709.05|722.62|716.02|722.9|716.3|711.55|704.95|6761
1704531600000|2024-01-06 09:00:00|722.63|716.03|721.91|715.31|726.31|719.71|720.62|714.02|6231
1704535200000|2024-01-06 10:00:00|721.92|715.32|723.01|716.41|724.26|717.66|718.17|711.57|5954
1704538800000|2024-01-06 11:00:00|723.02|716.42|723.28|716.68|725.53|718.93|719.2|712.6|6145
1704542400000|2024-01-06 12:00:00|723.12|716.52|718.05|711.45|726.92|720.32|716.39|709.79|6199
1704546000000|2024-01-06 13:00:00|718.06|711.46|721.28|714.68|722.83|716.23|714.11|707.51|6411
1704549600000|2024-01-06 14:00:00|721.55|714.95|726.38|719.78|730.4|723.8|720.84|714.24|7097
1704553200000|2024-01-06 15:00:00|726.39|719.79|727.37|720.77|730.81|724.21|723.82|717.22|7202
1704556800000|2024-01-06 16:00:00|727.38|720.78|725.97|719.37|732.14|725.54|722.52|715.92|6866
1704560400000|2024-01-06 17:00:00|725.96|719.36|734.06|727.46|734.47|727.87|723.71|717.11|6209
1704564000000|2024-01-06 18:00:00|734.1|727.5|730.04|723.44|734.76|728.16|728.5|721.9|6713
1704567600000|2024-01-06 19:00:00|730.03|723.43|723.33|716.73|730.65|724.05|719.33|712.73|6759
1704571200000|2024-01-06 20:00:00|723.32|716.72|720.46|713.86|726.08|719.48|718.27|711.67|6660
1704574800000|2024-01-06 21:00:00|720.45|713.85|719.48|712.88|721.93|715.33|715.28|708.68|7222
1704578400000|2024-01-06 22:00:00|719.49|712.89|715.86|709.26|720.83|714.23|711.42|704.82|5441
1704582000000|2024-01-06 23:00:00|715.74|709.14|717.17|710.57|718.65|712.05|706.37|699.77|7097
1704585600000|2024-01-07 00:00:00|717.16|710.56|725.32|718.72|728.72|722.12|715.6|709|6829
1704589200000|2024-01-07 01:00:00|725.33|718.73|717.99|711.39|727|720.4|717.2|710.6|6578
1704592800000|2024-01-07 02:00:00|718|711.4|714.61|708.01|723.75|717.15|711.32|704.72|6435
1704596400000|2024-01-07 03:00:00|714.6|708|716.52|709.92|719.01|712.41|712.9|706.3|5919
1704600000000|2024-01-07 04:00:00|716.53|709.93|725.61|719.01|726.43|719.83|716.5|709.9|6300
1704603600000|2024-01-07 05:00:00|726.13|719.53|724.15|717.55|727.36|720.76|719.92|713.32|5493
1704607200000|2024-01-07 06:00:00|724.16|717.56|729.72|723.12|731.55|724.95|722.77|716.17|6663
1704610800000|2024-01-07 07:00:00|730.13|723.53|733.04|726.44|736.61|730.01|728.28|721.68|7135
1704614400000|2024-01-07 08:00:00|733.03|726.43|724.38|717.78|736.54|729.94|723.54|716.94|7628
1704618000000|2024-01-07 09:00:00|724.39|717.79|718.39|711.79|727.27|720.67|716.3|709.7|8305
1704621600000|2024-01-07 10:00:00|718.38|711.78|722.49|715.89|723.44|716.84|717.94|711.34|6634
1704625200000|2024-01-07 11:00:00|722.5|715.9|723.02|716.42|727.94|721.34|720.1|713.5|6037
1704628800000|2024-01-07 12:00:00|723.03|716.43|725.38|718.78|727.17|720.57|717.56|710.96|6446
1704632400000|2024-01-07 13:00:00|725.39|718.79|729.91|723.31|733.15|726.55|724.8|718.2|7192
1704636000000|2024-01-07 14:00:00|729.9|723.3|727.46|720.86|732.43|725.83|722.84|716.24|7448
1704639600000|2024-01-07 15:00:00|727.56|720.96|718.93|712.33|728.38|721.78|715.35|708.75|7237
1704643200000|2024-01-07 16:00:00|718.97|712.37|709.57|702.97|721.71|715.11|707.88|701.28|7354
1704646800000|2024-01-07 17:00:00|709.58|702.98|721.07|714.47|721.31|714.71|707.91|701.31|7048
1704650400000|2024-01-07 18:00:00|721.06|714.46|724.05|717.45|726.85|720.25|719.91|713.31|5776
1704654000000|2024-01-07 19:00:00|724.04|717.44|725.16|718.56|726.77|720.17|719.47|712.87|5294
1704657600000|2024-01-07 20:00:00|725.17|718.57|722.24|709.64|727.73|719.54|721.53|709.08|5887
1704661200000|2024-01-07 21:00:00|722.68|710.08|712.56|705.96|725.91|713.31|711.22|703.46|6447
1704664800000|2024-01-07 22:00:00|712.55|705.95|694.03|687.43|712.72|706.12|692.32|685.72|8447
1704668400000|2024-01-07 23:00:00|693.96|687.36|693.76|687.16|701.28|694.68|685.86|679.26|9241
1704672000000|2024-01-08 00:00:00|693.77|687.17|683.87|677.27|699.96|693.36|683.87|677.27|9695
1704675600000|2024-01-08 01:00:00|683.86|677.26|685.45|678.85|693.95|687.35|681.47|674.87|9383
1704679200000|2024-01-08 02:00:00|685.54|678.94|670.43|663.83|688.79|682.19|663.63|657.03|9956
1704682800000|2024-01-08 03:00:00|670.44|663.84|672.48|665.88|678.47|671.87|655.44|648.84|9973
1704686400000|2024-01-08 04:00:00|672.52|665.92|683.25|676.65|683.68|677.08|668.08|661.48|8251
1704690000000|2024-01-08 05:00:00|683.27|676.67|690.05|683.45|692.07|685.47|679.4|672.8|7401
1704693600000|2024-01-08 06:00:00|690.04|683.44|694.81|688.21|702.74|696.14|687.88|681.28|7988
1704697200000|2024-01-08 07:00:00|694.8|688.2|697.99|691.39|701.75|695.15|694.38|687.78|6906
1704700800000|2024-01-08 08:00:00|698|691.4|696.14|689.54|704.03|697.43|694.69|688.09|7485
1704704400000|2024-01-08 09:00:00|696.13|689.53|692.03|685.43|698.86|692.26|689.4|682.8|7144
1704708000000|2024-01-08 10:00:00|692.04|685.44|700.18|693.58|700.99|694.39|690.24|683.64|7484
1704711600000|2024-01-08 11:00:00|700.17|693.57|717.63|711.03|717.63|711.03|699.62|693.02|7720
1704715200000|2024-01-08 12:00:00|717.64|711.04|723.26|716.66|724.35|717.75|715.09|708.49|8873
1704718800000|2024-01-08 13:00:00|723.25|716.65|723.2|716.6|728.68|722.08|720.03|713.43|8251
1704722400000|2024-01-08 14:00:00|723.27|716.67|721.85|715.25|727.36|720.76|718.55|711.95|7578
1704726000000|2024-01-08 15:00:00|721.87|715.27|726.6|720|729.1|722.5|719.82|713.22|7774
1704729600000|2024-01-08 16:00:00|726.76|720.16|725.74|719.14|732.47|725.87|721.91|715.31|7568
1704733200000|2024-01-08 17:00:00|725.75|719.15|734.66|728.06|734.77|728.17|722.34|715.74|7419
1704736800000|2024-01-08 18:00:00|734.67|728.07|750.65|744.05|753|746.4|734.5|727.9|8382
1704740400000|2024-01-08 19:00:00|750.52|743.92|752.1|745.5|752.58|745.98|744.07|737.47|8119
1704744000000|2024-01-08 20:00:00|752.11|745.51|742.14|735.54|754.05|747.45|739.93|733.33|6669
1704747600000|2024-01-08 21:00:00|742.16|735.56|745.12|738.52|749.69|743.09|741.43|734.83|6210
1704751200000|2024-01-08 22:00:00|745.13|738.53|752.66|746.06|752.85|746.25|744.13|737.53|4247
1704754800000|2024-01-08 23:00:00|752.65|746.05|752.41|745.81|754.06|747.46|749.54|742.94|5324
1704758400000|2024-01-09 00:00:00|752.44|745.84|745.51|738.91|756.11|749.51|734.65|728.05|8353
1704762000000|2024-01-09 01:00:00|745.5|738.9|739.72|733.12|747.72|741.12|736.94|730.34|7272
1704765600000|2024-01-09 02:00:00|739.73|733.13|739.27|732.67|741.84|735.24|736.39|729.79|5058
1704769200000|2024-01-09 03:00:00|739.26|732.66|735.49|728.89|740.26|733.66|734.58|727.98|4943
1704772800000|2024-01-09 04:00:00|735.48|728.88|750.56|743.96|752.65|746.05|735.04|728.44|6733
1704776400000|2024-01-09 05:00:00|750.55|743.95|746.44|739.84|751.24|744.64|741.1|734.5|6991
1704780000000|2024-01-09 06:00:00|746.54|739.94|751.78|745.18|754.73|748.13|737.97|731.37|6149
1704783600000|2024-01-09 07:00:00|751.77|745.17|749.2|742.6|755.5|748.9|745.53|738.93|6427
1704787200000|2024-01-09 08:00:00|749.14|742.54|742.76|736.16|755.01|748.41|742.09|735.49|7020
1704790800000|2024-01-09 09:00:00|742.72|736.12|735.27|728.67|745.41|738.81|732.06|725.46|8497
1704794400000|2024-01-09 10:00:00|735.28|728.68|743.63|737.03|745.96|739.36|734.8|728.2|6746
1704798000000|2024-01-09 11:00:00|743.88|737.28|735.37|728.77|751.41|744.81|734.8|728.2|7251
1704801600000|2024-01-09 12:00:00|735.39|728.79|715.26|708.66|738.48|731.88|704.23|697.63|7965
1704805200000|2024-01-09 13:00:00|715.25|708.65|726.12|719.52|728.46|721.86|714.87|708.27|9570
1704808800000|2024-01-09 14:00:00|726.1|719.5|714.5|707.9|728.67|722.07|714.46|707.86|8137
1704812400000|2024-01-09 15:00:00|714.48|707.88|717.54|710.94|724.27|717.67|710.06|703.46|7537
1704816000000|2024-01-09 16:00:00|717.53|710.93|712.29|705.69|719.62|713.02|707.46|700.86|7512
1704819600000|2024-01-09 17:00:00|712.3|705.7|709.9|703.3|714.64|708.04|708.18|701.58|7776
1704823200000|2024-01-09 18:00:00|709.87|703.27|713.01|706.41|715.87|709.27|707.39|700.79|7278
1704826800000|2024-01-09 19:00:00|713.02|706.42|706.93|700.33|713.11|706.51|699.71|693.11|6799
1704830400000|2024-01-09 20:00:00|706.98|700.38|695.7|689.1|708.77|702.17|694.23|687.63|7003
1704834000000|2024-01-09 21:00:00|695.71|689.11|702.8|694|721.46|714.86|695.41|688.81|10052
1704837600000|2024-01-09 22:00:00|702.81|694.01|716.63|707.83|722.63|713.83|700.78|691.98|9033
1704841200000|2024-01-09 23:00:00|716.62|707.82|716.9|708.1|716.9|708.1|708.56|699.76|6786
1704844800000|2024-01-10 00:00:00|716.94|708.14|719.94|711.14|726.57|717.77|713.39|704.59|8442
1704848400000|2024-01-10 01:00:00|719.97|711.17|724.03|715.23|724.4|715.6|718.53|709.73|7720
1704852000000|2024-01-10 02:00:00|724.04|715.24|714.22|705.42|724.53|715.73|713.16|704.36|6462
1704855600000|2024-01-10 03:00:00|714.23|705.43|718.4|709.6|721.99|713.19|713.01|704.21|4922
1704859200000|2024-01-10 04:00:00|718.39|709.59|719.38|710.58|722.84|714.04|715.94|707.14|5895
1704862800000|2024-01-10 05:00:00|719.39|710.59|721.44|712.64|723.59|714.79|716.49|707.69|5812
1704866400000|2024-01-10 06:00:00|721.45|712.65|718.51|709.71|721.76|712.96|714.99|706.19|5148
1704870000000|2024-01-10 07:00:00|718.5|709.7|712.13|703.33|719.58|710.78|711.92|703.12|5523
1704873600000|2024-01-10 08:00:00|712.14|703.34|706.12|697.32|714.93|706.13|703.32|694.52|6256
1704877200000|2024-01-10 09:00:00|706.1|697.3|723.52|714.72|726.96|718.16|705.97|697.17|7785
1704880800000|2024-01-10 10:00:00|723.53|714.73|720.76|711.96|726.97|718.17|720.6|711.8|5617
1704884400000|2024-01-10 11:00:00|720.72|711.92|718.51|709.71|724.76|715.96|712.86|704.06|5667
1704888000000|2024-01-10 12:00:00|718.5|709.7|692.24|683.44|719.02|710.22|685.23|676.43|9211
1704891600000|2024-01-10 13:00:00|692.46|683.66|699.2|690.4|701.94|693.14|688.21|679.41|8987
1704895200000|2024-01-10 14:00:00|699.19|690.39|697.99|689.19|705.11|696.31|696.4|687.6|7406
1704898800000|2024-01-10 15:00:00|698.03|689.23|713.03|704.23|713.78|704.98|695.25|686.45|9084
1704902400000|2024-01-10 16:00:00|713.05|704.25|707.01|698.21|715.46|706.66|706.86|698.06|7630
1704906000000|2024-01-10 17:00:00|706.89|698.09|720.54|711.74|720.73|711.93|705.75|696.95|7244
1704909600000|2024-01-10 18:00:00|720.55|711.75|720.5|711.7|730.27|721.47|717.65|708.85|6597
1704913200000|2024-01-10 19:00:00|720.51|711.71|730.49|721.69|730.87|722.07|718.24|709.44|6951
1704916800000|2024-01-10 20:00:00|730.4|721.6|742.55|733.75|743.21|734.41|717.67|708.87|8682
1704920400000|2024-01-10 21:00:00|742.54|733.74|788.15|779.35|789|780.2|740.38|731.58|10247
1704924000000|2024-01-10 22:00:00|788.17|779.37|796.69|787.89|804.94|796.14|785.34|776.54|9347
1704927600000|2024-01-10 23:00:00|796.61|787.81|803.17|794.37|812.8|804|791.55|782.75|10385
1704931200000|2024-01-11 00:00:00|803.12|794.32|807.93|799.13|812.2|803.4|796.83|788.03|9735
1704934800000|2024-01-11 01:00:00|807.92|799.12|810.44|801.64|822.52|813.72|800.44|791.64|7630
1704938400000|2024-01-11 02:00:00|810.56|801.76|819.57|810.77|826.37|817.57|808.93|800.13|6918
1704942000000|2024-01-11 03:00:00|819.58|810.78|826.12|817.32|829.01|820.21|813.13|804.33|7524
1704945600000|2024-01-11 04:00:00|826.06|817.26|822.61|813.81|833.46|824.66|822.56|813.76|7019
1704949200000|2024-01-11 05:00:00|822.62|813.82|808.63|799.83|824.01|815.21|805.82|797.02|8285
1704952800000|2024-01-11 06:00:00|808.64|799.84|806.2|797.4|809.86|801.06|790.07|781.27|9694
1704956400000|2024-01-11 07:00:00|806.24|797.44|837.98|829.18|843.39|834.59|805.5|796.7|9131
1704960000000|2024-01-11 08:00:00|837.97|829.17|840.72|832.32|847.94|839.14|831.76|822.96|7891
1704963600000|2024-01-11 09:00:00|840.71|832.31|832.51|824.11|841.81|833.41|832.47|824.07|7527
1704967200000|2024-01-11 10:00:00|832.5|824.1|838.3|829.9|842.52|834.12|832.31|823.91|8563
1704970800000|2024-01-11 11:00:00|838.22|829.82|843.71|835.31|845.53|837.13|836.01|827.61|8973
1704974400000|2024-01-11 12:00:00|843.7|835.3|857.33|848.93|858.61|850.21|842.81|834.41|9486
1704978000000|2024-01-11 13:00:00|857.32|848.92|850.54|842.14|861.31|852.91|839.29|832.46|10516
1704981600000|2024-01-11 14:00:00|850.53|842.13|847.12|838.72|854.55|846.15|834.29|825.89|10462
1704985200000|2024-01-11 15:00:00|847.16|838.76|827.5|819.1|848.01|839.61|818.11|809.71|11470
1704988800000|2024-01-11 16:00:00|827.51|819.11|820.12|811.72|831.88|823.48|809.31|800.91|10351
1704992400000|2024-01-11 17:00:00|820.1|811.7|823.78|815.38|828.29|819.89|814.16|805.76|9335
1704996000000|2024-01-11 18:00:00|823.79|815.39|823.61|815.21|825.41|817.01|818.58|810.18|7512
1704999600000|2024-01-11 19:00:00|823.74|815.34|826.16|817.76|828.48|820.08|817.95|809.55|7908
1705003200000|2024-01-11 20:00:00|826.17|817.77|817.57|809.17|835.95|827.55|814.71|806.31|9224
1705006800000|2024-01-11 21:00:00|817.5|809.1|815.9|807.5|824.55|816.15|814.99|806.59|7755
1705010400000|2024-01-11 22:00:00|815.89|807.49|817.57|809.17|819.24|810.84|809.14|800.74|6834
1705014000000|2024-01-11 23:00:00|817.58|809.18|818.87|810.47|822.58|814.18|815.48|807.08|7221
1705017600000|2024-01-12 00:00:00|818.88|810.48|824|815.6|825.38|816.98|815.07|806.67|8589
1705021200000|2024-01-12 01:00:00|824.01|815.61|816.17|807.77|824.02|815.62|807.27|798.87|9369
1705024800000|2024-01-12 02:00:00|816.18|807.78|821.02|812.62|821.06|812.66|812.65|804.25|8046
1705028400000|2024-01-12 03:00:00|821.03|812.63|812.02|803.62|821.12|812.72|810.02|801.62|7940
1705032000000|2024-01-12 04:00:00|812.01|803.61|814.31|805.91|819.74|811.34|810.52|802.12|8945
1705035600000|2024-01-12 05:00:00|814.3|805.9|821.45|813.05|824.07|815.67|811.96|803.56|8217
1705039200000|2024-01-12 06:00:00|821.46|813.06|813.43|805.03|823.93|815.53|812.85|804.45|6699
1705042800000|2024-01-12 07:00:00|813.44|805.04|810.95|802.55|816.09|807.69|806.81|798.41|7495
1705046400000|2024-01-12 08:00:00|810.9|802.5|808.35|799.95|813.87|805.47|801.17|792.77|9478
1705050000000|2024-01-12 09:00:00|808.36|799.96|810.25|801.85|813.88|805.48|800.02|791.62|8845
1705053600000|2024-01-12 10:00:00|810.26|801.86|809.84|801.44|811.47|803.07|804.97|796.57|7979
1705057200000|2024-01-12 11:00:00|809.85|801.45|810.82|802.42|815.89|807.49|806.23|797.83|8676
1705060800000|2024-01-12 12:00:00|810.83|802.43|810.01|801.61|820.12|811.72|805.32|796.92|9207
1705064400000|2024-01-12 13:00:00|810.02|801.62|820.66|812.26|822.15|813.75|808.21|799.81|6731
1705068000000|2024-01-12 14:00:00|820.65|812.25|815.19|806.79|825.67|817.27|809.16|800.76|7769
1705071600000|2024-01-12 15:00:00|815.18|806.78|793.39|784.99|816.1|807.7|788.19|779.79|9387
1705075200000|2024-01-12 16:00:00|793.52|785.12|777.14|768.74|798.59|790.19|767.86|759.46|8655
1705078800000|2024-01-12 17:00:00|777.15|768.75|785.17|776.77|785.32|776.92|760.42|752.02|10727
1705082400000|2024-01-12 18:00:00|785.18|776.78|781.08|772.68|788.64|780.24|775.38|766.98|9781
1705086000000|2024-01-12 19:00:00|781.07|772.67|780.3|771.9|783.85|775.45|775.73|767.33|9745
1705089600000|2024-01-12 20:00:00|780.29|771.89|782.1|773.7|785.47|777.07|779.88|771.48|8791
1705093200000|2024-01-12 21:00:00|782.11|773.71|767.76|759.36|783.62|775.22|760.96|752.56|10183
1705132800000|2024-01-13 08:00:00|773.39|764.99|773.9|765.5|778.15|769.75|771.92|763.52|6680
1705136400000|2024-01-13 09:00:00|773.89|765.49|768.14|759.74|775.06|766.66|766.29|757.89|6854
1705140000000|2024-01-13 10:00:00|768.15|759.75|767.42|759.02|770.09|761.69|763.09|754.69|7055
1705143600000|2024-01-13 11:00:00|767.49|759.09|768.84|760.44|769.65|761.25|763.1|754.7|6831
1705147200000|2024-01-13 12:00:00|768.6|760.2|769.59|761.19|772.78|764.38|766.6|758.2|6115
1705150800000|2024-01-13 13:00:00|769.6|761.2|767.65|759.25|770.86|762.46|765.37|756.97|6395
1705154400000|2024-01-13 14:00:00|767.66|759.26|766.38|757.98|769.15|760.75|761.71|753.31|7323
1705158000000|2024-01-13 15:00:00|766.35|757.95|774.68|766.28|779.24|770.84|766.07|757.67|7223
1705161600000|2024-01-13 16:00:00|774.67|766.27|770.12|761.72|775.51|767.11|768.32|759.92|7023
1705165200000|2024-01-13 17:00:00|769.87|761.47|773.43|765.03|778.35|769.95|765.98|757.58|7017
1705168800000|2024-01-13 18:00:00|773.42|765.02|769.32|760.92|774.2|765.8|768.6|760.2|5821
1705172400000|2024-01-13 19:00:00|769.31|760.91|766.57|758.17|773.18|764.78|766.34|757.94|7387
1705176000000|2024-01-13 20:00:00|766.56|758.16|769.17|760.77|771.88|763.48|764.74|756.34|6365
1705179600000|2024-01-13 21:00:00|769.08|760.68|770.3|761.9|770.32|761.92|764.96|756.56|5870
1705183200000|2024-01-13 22:00:00|770.28|761.88|769.81|761.41|771.04|762.64|765.77|757.37|5115
1705186800000|2024-01-13 23:00:00|769.8|761.4|765.94|757.54|770.25|761.85|763.78|755.38|6489
1705190400000|2024-01-14 00:00:00|765.93|757.53|757.64|749.24|766.96|758.56|755.68|747.28|7232
1705194000000|2024-01-14 01:00:00|757.63|749.23|760.53|752.13|762.91|754.51|757.38|748.98|6668
1705197600000|2024-01-14 02:00:00|760.54|752.14|758.22|749.82|760.55|752.15|755.19|746.79|5979
1705201200000|2024-01-14 03:00:00|758.26|749.86|755.13|746.73|761.58|753.18|754.24|745.84|6197
1705204800000|2024-01-14 04:00:00|755.09|746.69|751.37|742.97|757.08|748.68|750.51|742.11|6620
1705208400000|2024-01-14 05:00:00|751.36|742.96|763.39|754.99|763.39|754.99|751.36|742.96|5499
1705212000000|2024-01-14 06:00:00|763.4|755|768.98|760.58|771.15|762.75|762.37|753.97|5811
1705215600000|2024-01-14 07:00:00|768.97|760.57|765.6|757.2|770.76|762.36|765|756.6|6145
1705219200000|2024-01-14 08:00:00|765.54|757.14|770.61|762.21|770.66|762.26|763.74|755.34|4634
1705222800000|2024-01-14 09:00:00|770.56|762.16|772.96|764.56|773.49|765.09|766.82|758.42|5015
1705226400000|2024-01-14 10:00:00|772.91|764.51|768.51|760.11|774.18|765.78|767.93|759.53|5343
1705230000000|2024-01-14 11:00:00|768.66|760.26|762.49|754.09|768.76|760.36|761.26|752.86|6904
1705233600000|2024-01-14 12:00:00|762.47|754.07|759.44|751.04|764.13|755.73|758.32|749.92|6702
1705237200000|2024-01-14 13:00:00|759.46|751.06|765.12|756.72|765.21|756.81|757.93|749.53|6803
1705240800000|2024-01-14 14:00:00|765.13|756.73|766.55|758.15|770.57|762.17|763.92|755.52|6234
1705244400000|2024-01-14 15:00:00|766.56|758.16|771.51|763.11|771.84|763.44|765.82|757.42|6543
1705248000000|2024-01-14 16:00:00|771.44|763.04|764.46|756.06|774.12|765.72|761.84|753.44|7548
1705251600000|2024-01-14 17:00:00|764.45|756.05|769.06|760.66|771.66|763.26|763.04|754.64|6964
1705255200000|2024-01-14 18:00:00|769.05|760.65|764.55|756.15|772.34|763.94|761.45|753.05|6837
1705258800000|2024-01-14 19:00:00|764.54|756.14|751.76|743.36|765.56|757.16|750.68|742.28|8882
1705262400000|2024-01-14 20:00:00|751.75|743.35|755.16|740.76|760.65|748.55|745.3|736.9|7800
1705266000000|2024-01-14 21:00:00|755.17|740.77|756.62|748.22|757.17|748.28|748.52|734.12|8071
1705269600000|2024-01-14 22:00:00|756.67|748.27|748.57|740.17|758.76|750.36|747.97|739.57|6319
1705273200000|2024-01-14 23:00:00|748.56|740.16|736.34|727.94|749.95|741.55|736.08|727.68|9610
1705276800000|2024-01-15 00:00:00|736.35|727.95|747.6|739.2|748.11|739.71|734.68|726.28|7772
1705280400000|2024-01-15 01:00:00|747.61|739.21|751.95|743.55|753.01|744.61|744.72|736.32|6776
1705284000000|2024-01-15 02:00:00|751.96|743.56|758.34|749.94|758.55|750.15|749.77|741.37|5706
1705287600000|2024-01-15 03:00:00|758.35|749.95|764.69|756.29|769.06|760.66|757.87|749.47|7144
1705291200000|2024-01-15 04:00:00|764.7|756.3|768.07|759.67|768.34|759.94|763.12|754.72|6879
1705294800000|2024-01-15 05:00:00|768.08|759.68|765.59|757.19|772.93|764.53|763.8|755.4|6809
1705298400000|2024-01-15 06:00:00|765.6|757.2|763.1|754.7|768.2|759.8|762.42|754.02|6673
1705302000000|2024-01-15 07:00:00|763.11|754.71|757.57|749.17|763.97|755.57|755.69|747.29|6509
1705305600000|2024-01-15 08:00:00|757.51|749.11|760.96|752.56|763.01|754.61|754.86|746.46|6558
1705309200000|2024-01-15 09:00:00|760.94|752.54|768.26|759.86|769.36|760.96|757.4|749|6079
1705312800000|2024-01-15 10:00:00|768.29|759.89|767.78|759.38|772.56|764.16|765.69|757.29|6604
1705316400000|2024-01-15 11:00:00|767.79|759.39|762.52|754.12|769.74|761.34|762.33|753.93|5421
1705320000000|2024-01-15 12:00:00|762.51|754.11|759.24|750.84|765.84|757.44|756.66|748.26|6157
1705323600000|2024-01-15 13:00:00|759.36|750.96|768.37|759.97|771.16|762.76|759.13|750.73|7034
1705327200000|2024-01-15 14:00:00|768.29|759.89|750.26|741.86|769.17|760.77|748.68|740.28|8695
1705330800000|2024-01-15 15:00:00|750.27|741.87|746.01|737.61|754.81|746.41|744.85|736.45|7167
1705334400000|2024-01-15 16:00:00|746|737.6|758.12|749.72|760.08|751.68|745.41|737.01|6791
1705338000000|2024-01-15 17:00:00|758.13|749.73|761.25|752.85|762.55|754.15|756.43|748.03|6136
1705341600000|2024-01-15 18:00:00|761.26|752.86|767.51|759.11|773.66|765.26|760.5|752.1|6571
1705345200000|2024-01-15 19:00:00|767.5|759.1|766.97|758.57|772.24|763.84|765.9|757.5|5794
1705348800000|2024-01-15 20:00:00|766.98|758.58|762.4|754|771.59|763.19|760.23|751.83|5720
1705352400000|2024-01-15 21:00:00|762.41|754.01|758.6|750.2|762.93|754.53|758.09|749.69|5300
1705356000000|2024-01-15 22:00:00|758.61|750.21|754.18|745.78|760.23|751.83|748.5|740.1|6021
1705359600000|2024-01-15 23:00:00|754.23|745.83|755.31|746.91|758.08|749.68|753.39|744.99|6636
1705363200000|2024-01-16 00:00:00|755.34|746.94|759.73|751.33|761.05|752.65|754.53|746.13|6171
1705366800000|2024-01-16 01:00:00|759.74|751.34|758.13|749.73|765.77|757.37|755.57|747.17|6138
1705370400000|2024-01-16 02:00:00|758.14|749.74|756.88|748.48|761.65|753.25|754.88|746.48|5792
1705374000000|2024-01-16 03:00:00|756.83|748.43|763.81|755.41|763.94|755.54|756.59|748.19|5092
1705377600000|2024-01-16 04:00:00|763.8|755.4|759.91|751.51|764.54|756.14|759.03|750.63|5600
1705381200000|2024-01-16 05:00:00|759.92|751.52|757.14|748.74|764.56|756.16|756.87|748.47|5527
1705384800000|2024-01-16 06:00:00|757.15|748.75|757.3|748.9|757.73|749.33|754.06|745.66|6040
1705388400000|2024-01-16 07:00:00|757.31|748.91|759.29|750.89|759.3|750.9|752.48|744.08|5599
1705392000000|2024-01-16 08:00:00|759.48|751.08|769.64|761.24|769.72|761.32|757.64|749.24|6925
1705395600000|2024-01-16 09:00:00|769.63|761.23|765.51|757.11|772.86|764.46|765.19|756.79|6339
1705399200000|2024-01-16 10:00:00|765.37|756.97|759.53|751.13|766.15|757.75|759.36|750.96|5465
1705402800000|2024-01-16 11:00:00|759.55|751.15|756.48|748.08|761.05|752.65|750.23|741.83|6269
1705406400000|2024-01-16 12:00:00|756.49|748.09|762.31|753.91|762.31|753.91|754.32|745.92|5834
1705410000000|2024-01-16 13:00:00|762.32|753.92|750.73|742.33|763.07|754.67|750.04|741.64|6796
1705413600000|2024-01-16 14:00:00|750.91|742.51|750.06|741.66|753.94|745.54|738.11|729.71|8027
1705417200000|2024-01-16 15:00:00|750.05|741.65|755.95|747.55|758.12|749.72|745.94|737.54|8051
1705420800000|2024-01-16 16:00:00|755.96|747.56|752.74|744.34|759.04|750.64|750.83|742.43|6484
1705424400000|2024-01-16 17:00:00|752.75|744.35|750.33|741.93|753.38|744.98|749.11|740.71|5558
1705428000000|2024-01-16 18:00:00|750.34|741.94|747.33|738.93|752.74|744.34|743.76|735.36|5465
1705431600000|2024-01-16 19:00:00|747.32|738.92|750.05|741.65|750.9|742.5|744.86|736.46|5784
1705435200000|2024-01-16 20:00:00|750.06|741.66|757.49|749.09|757.56|749.16|749.36|740.96|6668
1705438800000|2024-01-16 21:00:00|757.5|749.1|761.94|753.54|762.11|753.71|756.27|747.87|5762
1705442400000|2024-01-16 22:00:00|761.96|753.56|758.65|750.25|764.78|756.38|758.36|749.96|4793
1705446000000|2024-01-16 23:00:00|758.64|750.24|753.47|745.07|760.77|752.37|752.38|743.98|6154
1705449600000|2024-01-17 00:00:00|753.56|745.16|754.09|745.69|755.6|747.2|750.59|742.19|7034
1705453200000|2024-01-17 01:00:00|754.08|745.68|758.75|750.35|760.56|752.16|751.57|743.17|6447
1705456800000|2024-01-17 02:00:00|758.64|750.24|761.78|753.38|764.36|755.96|758.24|749.84|5504
1705460400000|2024-01-17 03:00:00|761.79|753.39|753.8|745.4|761.93|753.53|753.54|745.14|4265
1705464000000|2024-01-17 04:00:00|753.81|745.41|750.31|741.91|755.34|746.94|749.82|741.42|5280
1705467600000|2024-01-17 05:00:00|750.32|741.92|746.16|737.76|752.56|744.16|745.97|737.57|5895
1705471200000|2024-01-17 06:00:00|746.15|737.75|749.06|740.66|751.88|743.48|745.38|736.98|6030
1705474800000|2024-01-17 07:00:00|749.05|740.65|741.44|733.04|750.18|741.78|740.27|731.87|6776
1705478400000|2024-01-17 08:00:00|741.43|733.03|744.27|735.87|745.18|736.78|739.33|730.93|6035
1705482000000|2024-01-17 09:00:00|744.4|736|743.61|735.21|746.56|738.16|742.8|734.4|4640
1705485600000|2024-01-17 10:00:00|743.6|735.2|746.83|738.43|747.11|738.71|741.54|733.14|4798
1705489200000|2024-01-17 11:00:00|746.82|738.42|743.81|735.41|747.03|738.63|743.58|735.18|5195
1705492800000|2024-01-17 12:00:00|743.8|735.4|750.95|742.55|751.13|742.73|741.64|733.24|5895
1705496400000|2024-01-17 13:00:00|750.94|742.54|744.44|736.04|750.94|742.54|742.17|733.77|5597
1705500000000|2024-01-17 14:00:00|744.43|736.03|742.74|734.34|750.14|741.74|739.43|731.03|7552
1705503600000|2024-01-17 15:00:00|742.75|734.35|738.62|730.22|746.45|738.05|736.71|728.31|7722
1705507200000|2024-01-17 16:00:00|738.79|730.39|739.65|731.25|740.6|732.2|736.68|728.28|6050
1705510800000|2024-01-17 17:00:00|739.64|731.24|736.51|728.11|739.83|731.43|730.47|722.07|6145
1705514400000|2024-01-17 18:00:00|736.52|728.12|739.64|731.24|739.65|731.25|733.18|724.78|5642
1705518000000|2024-01-17 19:00:00|739.63|731.23|738.17|729.77|742.62|734.22|735.87|727.47|5382
1705521600000|2024-01-17 20:00:00|738.22|729.82|740.06|731.66|741.79|733.39|736.75|728.35|6068
1705525200000|2024-01-17 21:00:00|740.04|731.64|739.13|730.73|741.91|733.51|738.12|729.72|5165
1705528800000|2024-01-17 22:00:00|739|730.6|735.46|727.06|739.57|731.17|729.71|721.31|4184
1705532400000|2024-01-17 23:00:00|735.45|727.05|739.44|731.04|739.57|731.17|730.49|722.09|4616
1705536000000|2024-01-18 00:00:00|739.43|731.03|741.8|733.4|743.52|735.12|737.91|729.51|6055
1705539600000|2024-01-18 01:00:00|741.81|733.41|733.73|725.33|742.32|733.92|727.57|719.17|5680
1705543200000|2024-01-18 02:00:00|733.72|725.32|737|728.6|739.89|731.49|732.01|723.61|4273
1705546800000|2024-01-18 03:00:00|737.01|728.61|739.28|730.88|741.68|733.28|736.97|728.57|5006
1705550400000|2024-01-18 04:00:00|739.29|730.89|735.56|727.16|741.58|733.18|735.17|726.77|4936
1705554000000|2024-01-18 05:00:00|735.55|727.15|737.27|728.87|737.77|729.37|733.3|724.9|4445
1705557600000|2024-01-18 06:00:00|737.28|728.88|741.4|733|741.79|733.39|737.28|728.88|4129
1705561200000|2024-01-18 07:00:00|741.39|732.99|738.56|730.16|742.79|734.39|736.63|728.23|4211
1705564800000|2024-01-18 08:00:00|738.57|730.17|734.93|726.53|739.63|731.23|734.05|725.65|3655
1705568400000|2024-01-18 09:00:00|734.94|726.54|733.01|724.61|737.93|729.53|732.86|724.46|4433
1705572000000|2024-01-18 10:00:00|732.96|724.56|724.42|716.02|735.37|726.97|722.12|713.72|5703
1705575600000|2024-01-18 11:00:00|724.43|716.03|725.39|716.99|727.02|718.62|722.16|713.76|5067
1705579200000|2024-01-18 12:00:00|725.38|716.98|721.36|712.96|725.41|717.01|715.29|706.89|6347
1705582800000|2024-01-18 13:00:00|721.37|712.97|721.59|713.19|724.23|715.83|715.25|706.85|5872
1705586400000|2024-01-18 14:00:00|721.6|713.2|727.61|719.21|727.61|719.21|720.14|711.74|5941
1705590000000|2024-01-18 15:00:00|727.62|719.22|725.92|717.52|729.17|720.77|724.41|716.01|6046
1705593600000|2024-01-18 16:00:00|725.99|717.59|710.94|702.54|727.47|719.07|705.54|697.14|8218
1705597200000|2024-01-18 17:00:00|710.95|702.55|703.94|695.54|712.87|704.47|699.87|691.47|7666
1705600800000|2024-01-18 18:00:00|703.93|695.53|702.76|694.36|706.13|697.73|694.98|686.58|7525
1705604400000|2024-01-18 19:00:00|702.77|694.37|691.63|683.23|703.66|695.26|686.29|677.89|7307
1705608000000|2024-01-18 20:00:00|691.64|683.24|696.06|687.66|702.79|694.39|690.15|681.75|7137
1705611600000|2024-01-18 21:00:00|695.95|687.55|700.09|691.69|701.98|693.58|693.14|684.74|6194
1705615200000|2024-01-18 22:00:00|700.1|691.7|708.81|700.41|709.05|700.65|696.9|688.5|4756
1705618800000|2024-01-18 23:00:00|708.79|700.39|706.4|698|710.92|702.52|705.21|696.81|4634
1705622400000|2024-01-19 00:00:00|706.41|698.01|704.13|695.73|709.89|701.49|701.86|693.46|5601
1705626000000|2024-01-19 01:00:00|704.09|695.69|702.03|693.63|704.14|695.74|694.6|686.2|5483
1705629600000|2024-01-19 02:00:00|702.07|693.67|696.86|688.46|703.69|695.29|694.38|685.98|4855
1705633200000|2024-01-19 03:00:00|696.74|688.34|699.7|691.3|699.9|691.5|687.58|679.18|6515
1705636800000|2024-01-19 04:00:00|699.71|691.31|700.09|691.69|702.42|694.02|697.83|689.43|4224
1705640400000|2024-01-19 05:00:00|700.13|691.73|704.01|695.61|704.17|695.77|699.35|690.95|4119
1705644000000|2024-01-19 06:00:00|704.02|695.62|709.09|700.69|709.48|701.08|703.81|695.41|4254
1705647600000|2024-01-19 07:00:00|709.08|700.68|704.82|696.42|709.65|701.25|704.33|695.93|4313
1705651200000|2024-01-19 08:00:00|704.81|696.41|703.39|694.99|705.12|696.72|700.54|692.14|4696
1705654800000|2024-01-19 09:00:00|703.38|694.98|705.68|697.28|707.48|699.08|702.19|693.79|5194
1705658400000|2024-01-19 10:00:00|705.67|697.27|707.36|698.96|708.38|699.98|703.63|695.23|3739
1705662000000|2024-01-19 11:00:00|707.44|699.04|704.86|696.46|708.55|700.15|704.25|695.85|3687
1705665600000|2024-01-19 12:00:00|704.83|696.43|697.13|688.73|705.73|697.33|694.42|686.02|4860
1705669200000|2024-01-19 13:00:00|697.14|688.74|699.32|690.92|700.71|692.31|694.57|686.17|5350
1705672800000|2024-01-19 14:00:00|699.31|690.91|690.85|682.45|699.88|691.48|687.99|679.59|7231
1705676400000|2024-01-19 15:00:00|690.86|682.46|684.81|676.41|692.11|683.71|682.51|674.11|9054
1705680000000|2024-01-19 16:00:00|684.8|676.4|668.85|660.45|686.23|677.83|662.69|654.29|10342
1705683600000|2024-01-19 17:00:00|668.86|660.46|678.36|669.96|679.4|671|665.64|657.24|8885
1705687200000|2024-01-19 18:00:00|678.34|669.94|688.34|679.94|689.82|681.42|673.73|665.33|7262
1705690800000|2024-01-19 19:00:00|688.35|679.95|689.97|681.57|692.65|684.25|684.66|676.26|6331
1705694400000|2024-01-19 20:00:00|690.05|681.65|690.85|682.45|696.68|688.28|689.31|680.91|7160
1705698000000|2024-01-19 21:00:00|690.86|682.46|689.86|681.46|692.51|684.11|687.51|679.11|6097
1705737600000|2024-01-20 08:00:00|695.87|687.47|693.06|684.66|698.59|690.19|691.05|682.65|5519
1705741200000|2024-01-20 09:00:00|693.05|684.65|686.08|677.68|695.18|686.78|684.56|676.16|6323
1705744800000|2024-01-20 10:00:00|686.09|677.69|688.27|679.87|690.94|682.54|685.51|677.11|4989
1705748400000|2024-01-20 11:00:00|688.26|679.86|690.38|681.98|690.81|682.41|686.14|677.74|3695
1705752000000|2024-01-20 12:00:00|690.39|681.99|689.97|681.57|692.95|684.55|688.65|680.25|4096
1705755600000|2024-01-20 13:00:00|690|681.6|690.97|682.57|692.25|683.85|689.32|680.92|3703
1705759200000|2024-01-20 14:00:00|690.98|682.58|689.02|680.62|691.15|682.75|685.24|676.84|4044
1705762800000|2024-01-20 15:00:00|689|680.6|690.85|682.45|693.31|684.91|685.2|676.8|4289
1705766400000|2024-01-20 16:00:00|690.76|682.36|686.19|677.79|693.45|685.05|686.12|677.72|4903
1705770000000|2024-01-20 17:00:00|686.16|677.76|691|682.6|691.58|683.18|685.33|676.93|4276
1705773600000|2024-01-20 18:00:00|690.97|682.57|687|678.6|690.97|682.57|684.35|675.95|4384
1705777200000|2024-01-20 19:00:00|687.05|678.65|689.04|680.64|690.24|681.84|686.55|678.15|3067
1705780800000|2024-01-20 20:00:00|689.05|680.65|691.74|683.34|693.83|685.43|688.01|679.61|3223
1705784400000|2024-01-20 21:00:00|691.76|683.36|693.53|685.13|697.38|688.98|691.29|682.89|3711
1705788000000|2024-01-20 22:00:00|693.55|685.15|696.01|687.61|696.66|688.26|692.82|684.42|2111
1705791600000|2024-01-20 23:00:00|696.04|687.64|696.11|687.71|696.54|688.14|693.3|684.9|3392
1705795200000|2024-01-21 00:00:00|696.09|687.69|691.82|683.42|696.09|687.69|691.13|682.73|5492
1705798800000|2024-01-21 01:00:00|691.79|683.39|693.74|685.34|695.57|687.17|690.59|682.19|5167
1705802400000|2024-01-21 02:00:00|693.77|685.37|697.33|688.93|697.33|688.93|691.67|683.27|3437
1705806000000|2024-01-21 03:00:00|697.4|689|696.67|688.27|702.04|693.64|695.26|686.86|4379
1705809600000|2024-01-21 04:00:00|696.62|688.22|694.89|686.49|697.13|688.73|693.93|685.53|3946
1705813200000|2024-01-21 05:00:00|694.92|686.52|693.72|685.32|696.39|687.99|693.06|684.66|3207
1705816800000|2024-01-21 06:00:00|693.73|685.33|691.16|682.76|695.06|686.66|690.62|682.22|4035
1705820400000|2024-01-21 07:00:00|691.19|682.79|695.22|686.82|695.69|687.29|690.38|681.98|3118
1705824000000|2024-01-21 08:00:00|695.2|686.8|694.35|685.95|697.37|688.97|693.77|685.37|3408
1705827600000|2024-01-21 09:00:00|694.24|685.84|694.81|686.41|696.6|688.2|694.05|685.65|2950
1705831200000|2024-01-21 10:00:00|694.83|686.43|696.76|688.36|697.34|688.94|693.64|685.24|2693
1705834800000|2024-01-21 11:00:00|696.73|688.33|694.66|686.26|697.74|689.34|693.7|685.3|3121
1705838400000|2024-01-21 12:00:00|694.64|686.24|695.38|686.98|698.4|690|694.24|685.84|3020
1705842000000|2024-01-21 13:00:00|695.39|686.99|698.73|690.33|699.03|690.63|695.19|686.79|3696
1705845600000|2024-01-21 14:00:00|698.74|690.34|698.14|689.74|701.65|693.25|696.67|688.27|4574
1705849200000|2024-01-21 15:00:00|698.19|689.79|693.45|685.05|699.16|690.76|690.91|682.51|5176
1705852800000|2024-01-21 16:00:00|693.48|685.08|692.8|684.4|694|685.6|688.49|680.09|5050
1705856400000|2024-01-21 17:00:00|692.78|684.38|693.69|685.29|695.66|687.26|692.43|684.03|2828
1705860000000|2024-01-21 18:00:00|693.72|685.32|694.61|686.21|695.58|687.18|692.16|683.76|2564
1705863600000|2024-01-21 19:00:00|694.62|686.22|695.27|686.87|695.97|687.57|691.87|683.47|2208
1705867200000|2024-01-21 20:00:00|695.25|686.85|694.65|680.25|697.52|687.38|692.81|678.54|3356
1705870800000|2024-01-21 21:00:00|694.68|680.28|696.19|681.79|696.63|682.23|693.45|679.05|2568
1705874400000|2024-01-21 22:00:00|696.2|681.8|693.83|679.43|696.34|681.94|693.02|678.62|1270
1705878000000|2024-01-21 23:00:00|693.84|679.44|690.08|675.68|694.55|680.15|688.78|674.38|4484
1705881600000|2024-01-22 00:00:00|690.07|675.67|690.25|675.85|693.22|678.82|685.54|671.14|5536
1705885200000|2024-01-22 01:00:00|690.11|675.71|679.28|670.88|691.79|677.39|677.32|668.92|6533
1705888800000|2024-01-22 02:00:00|679.33|670.93|676.34|667.94|681.92|673.52|673.21|664.81|5561
1705892400000|2024-01-22 03:00:00|676.29|667.89|677.38|668.98|679.84|671.44|674.04|665.64|5321
1705896000000|2024-01-22 04:00:00|677.32|668.92|671.7|663.3|678.57|670.17|671.66|663.26|5482
1705899600000|2024-01-22 05:00:00|671.71|663.31|678.57|670.17|682.55|674.15|669.23|660.83|3627
1705903200000|2024-01-22 06:00:00|678.56|670.16|679.84|671.44|680.92|672.52|676|667.6|3787
1705906800000|2024-01-22 07:00:00|679.85|671.45|676.3|667.9|680.89|672.49|675.05|666.65|3312
1705910400000|2024-01-22 08:00:00|676.25|667.85|670.8|662.4|676.25|667.85|665.5|657.1|2627
1705914000000|2024-01-22 09:00:00|670.7|662.3|670.75|662.35|685.25|676.85|668.7|660.3|3349
1705917600000|2024-01-22 10:00:00|670.45|662.05|665.4|657|673.95|665.55|659.75|651.35|4810
1705921200000|2024-01-22 11:00:00|665.35|656.95|662.5|654.1|668.45|660.05|659.85|651.45|2074
1705924800000|2024-01-22 12:00:00|662.45|654.05|663.15|654.75|664.35|655.95|657.7|649.3|2681
1705928400000|2024-01-22 13:00:00|663.05|654.65|667.55|659.15|672.4|664|663.05|654.65|3170
1705932000000|2024-01-22 14:00:00|667.65|659.25|660.16|651.76|668.35|659.95|654.7|646.3|4443
1705935600000|2024-01-22 15:00:00|660.21|651.81|655.95|647.55|661|652.6|649|640.6|5204
1705939200000|2024-01-22 16:00:00|656.04|647.64|657.91|649.51|659.2|650.8|653.8|645.4|3507
1705942800000|2024-01-22 17:00:00|657.9|649.5|657.6|649.2|660.85|652.45|654|645.6|3649
1705946400000|2024-01-22 18:00:00|657.66|649.26|651.51|643.11|660.3|651.9|645.72|637.32|4197
1705950000000|2024-01-22 19:00:00|651.56|643.16|642.05|633.65|654.9|646.5|633.65|625.25|6866
1705953600000|2024-01-22 20:00:00|642|633.6|649.9|641.5|653.05|644.65|641.4|633|3597
1705957200000|2024-01-22 21:00:00|649.85|641.45|646.27|637.87|649.85|641.45|642.8|634.4|2477
1705960800000|2024-01-22 22:00:00|646.3|637.9|642.53|634.13|647.8|639.4|637.84|629.44|6117
1705964400000|2024-01-22 23:00:00|642.54|634.14|638.43|630.03|644.9|636.5|636.4|628|3798
1705968000000|2024-01-23 00:00:00|638.4|630|642.1|633.7|642.85|634.45|636.05|627.65|3310
1705971600000|2024-01-23 01:00:00|642.11|633.71|642.6|634.2|646.35|637.95|638.55|630.15|2646
1705975200000|2024-01-23 02:00:00|642.5|634.1|648.71|640.31|649.15|640.75|641.8|633.4|3279
1705978800000|2024-01-23 03:00:00|648.68|640.28|646.3|637.9|649.65|641.25|645.9|637.5|2626
1705982400000|2024-01-23 04:00:00|646.35|637.95|645.45|637.05|649.65|641.25|645.45|637.05|955
1705986000000|2024-01-23 05:00:00|645.5|637.1|646.75|638.35|647.85|639.45|644.45|636.05|838
1705989600000|2024-01-23 06:00:00|646.7|638.3|644.65|636.25|647.95|639.55|644.35|635.95|1385
1705993200000|2024-01-23 07:00:00|644.7|636.3|635.5|627.1|646.3|637.9|632.7|624.3|1869
1705996800000|2024-01-23 08:00:00|635.55|627.15|620|611.6|638.6|630.2|615.3|606.9|5434
1706000400000|2024-01-23 09:00:00|619.95|611.55|608.9|600.5|623.1|614.7|602.06|593.66|6972
1706004000000|2024-01-23 10:00:00|609|600.6|611.23|602.83|618.8|610.4|608.45|600.05|4147
1706007600000|2024-01-23 11:00:00|611.3|602.9|613.92|605.52|615.2|606.8|610.13|601.73|4951
1706011200000|2024-01-23 12:00:00|613.93|605.53|616.8|608.4|617.85|609.45|608.78|600.38|4552
1706014800000|2024-01-23 13:00:00|616.9|608.5|610.11|601.71|617.85|609.45|609.05|600.65|3739
1706018400000|2024-01-23 14:00:00|610.02|601.62|616.85|608.45|618.1|609.7|602.05|593.65|5457
1706022000000|2024-01-23 15:00:00|616.81|608.41|626.9|618.5|627.75|619.35|616.8|608.4|5261
1706025600000|2024-01-23 16:00:00|626.85|618.45|632.35|623.95|632.65|624.25|624.85|616.45|3272
1706029200000|2024-01-23 17:00:00|632.4|624|632.5|624.1|639|630.6|631.45|623.05|3184
1706032800000|2024-01-23 18:00:00|632.6|624.2|626.2|617.8|636.6|628.2|625.7|617.3|2963
1706036400000|2024-01-23 19:00:00|626.35|617.95|623.85|615.45|630.15|621.75|623.65|615.25|2238
1706040000000|2024-01-23 20:00:00|623.9|615.5|625.15|616.75|628.85|620.45|622.75|614.35|2987
1706043600000|2024-01-23 21:00:00|625.1|616.7|625.93|617.53|627.9|619.5|619.9|611.5|2686
1706047200000|2024-01-23 22:00:00|625.76|617.36|633.75|625.35|635.34|626.94|625.24|616.84|4447
1706050800000|2024-01-23 23:00:00|633.9|625.5|640.4|632|640.75|632.35|633.7|625.3|1987
1706054400000|2024-01-24 00:00:00|640.45|632.05|643.05|634.65|645.05|636.65|636.35|627.95|2771
1706058000000|2024-01-24 01:00:00|643.1|634.7|634.15|625.75|643.3|634.9|633.85|625.45|2956
1706061600000|2024-01-24 02:00:00|634.3|625.9|634.4|626|637.35|628.95|633.05|624.65|1244
1706065200000|2024-01-24 03:00:00|634.55|626.15|631.7|623.3|634.65|626.25|630.25|621.85|1598
1706068800000|2024-01-24 04:00:00|631.75|623.35|631.75|623.35|635.05|626.65|630.4|622|1193
1706072400000|2024-01-24 05:00:00|632|623.6|638.25|629.85|638.95|630.55|632|623.6|1058
1706076000000|2024-01-24 06:00:00|638.3|629.9|640.25|631.85|640.95|632.55|634.4|626|1479
1706079600000|2024-01-24 07:00:00|640.4|632|641.95|633.55|646.81|638.41|638.35|629.95|2084
1706083200000|2024-01-24 08:00:00|642.05|633.65|645.6|637.2|646.95|638.55|641.5|633.1|2278
1706086800000|2024-01-24 09:00:00|645.65|637.25|648.8|640.4|651.7|643.3|645.35|636.95|2372
1706090400000|2024-01-24 10:00:00|648.85|640.45|656.45|648.05|658|649.6|647.85|639.45|1958
1706094000000|2024-01-24 11:00:00|656.5|648.1|651.85|643.45|657.2|648.8|651.05|642.65|1455
1706097600000|2024-01-24 12:00:00|651.75|643.35|652.35|643.95|658.42|650.02|651.5|643.1|2369
1706101200000|2024-01-24 13:00:00|652.44|644.04|647.6|639.2|653.7|645.3|645.75|637.35|2118
1706104800000|2024-01-24 14:00:00|647.45|639.05|644|635.6|651.95|643.55|642.1|633.7|3651
1706108400000|2024-01-24 15:00:00|643.95|635.55|646.5|638.1|647.25|638.85|641.35|632.95|3204
1706112000000|2024-01-24 16:00:00|646.55|638.15|649.1|640.7|649.55|641.15|642.35|633.95|2223
1706115600000|2024-01-24 17:00:00|649.12|640.72|642.55|634.15|649.21|640.81|642.2|633.8|2705
1706119200000|2024-01-24 18:00:00|642.6|634.2|638.9|630.5|643.35|634.95|633.82|625.42|2684
1706122800000|2024-01-24 19:00:00|638.95|630.55|638.55|630.15|640.7|632.3|636.75|628.35|1754
1706126400000|2024-01-24 20:00:00|638.5|630.1|634.85|626.45|642.85|634.45|633.55|625.15|2184
1706130000000|2024-01-24 21:00:00|634.9|626.5|640.01|631.61|640.01|631.61|634.55|626.15|1947
1706133600000|2024-01-24 22:00:00|640.1|631.7|645.9|637.5|646.84|638.44|638.63|630.23|2994
1706137200000|2024-01-24 23:00:00|645.95|637.55|650.55|642.15|651.85|643.45|645.95|637.55|1640
1706140800000|2024-01-25 00:00:00|650.5|642.1|650.4|642|651.5|643.1|646.35|637.95|2028
1706144400000|2024-01-25 01:00:00|650.35|641.95|647.4|639|653.92|645.52|646.15|637.75|2320
1706148000000|2024-01-25 02:00:00|647.35|638.95|648.25|639.85|650.85|642.45|647.15|638.75|1725
1706151600000|2024-01-25 03:00:00|648.3|639.9|651.8|643.4|652.95|644.55|648.1|639.7|1284
1706155200000|2024-01-25 04:00:00|651.85|643.45|648.6|640.2|653.55|645.15|647.75|639.35|1467
1706158800000|2024-01-25 05:00:00|648.55|640.15|648.8|640.4|649.4|641|644.85|636.45|1842
1706162400000|2024-01-25 06:00:00|648.85|640.45|656.75|648.35|657.37|648.97|647.75|639.35|2066
1706166000000|2024-01-25 07:00:00|656.97|648.57|654.9|646.5|657.55|649.15|652.95|644.55|2176
1706169600000|2024-01-25 08:00:00|654.95|646.55|651.65|643.25|657.06|648.66|651.45|643.05|1687
1706173200000|2024-01-25 09:00:00|651.6|643.2|650.3|641.9|654.15|645.75|650.05|641.65|1064
1706176800000|2024-01-25 10:00:00|650.2|641.8|653.05|644.65|653.85|645.45|647.81|639.41|1621
1706180400000|2024-01-25 11:00:00|653|644.6|657.15|648.75|661.25|652.85|651.55|643.15|2424
1706184000000|2024-01-25 12:00:00|657.1|648.7|647.62|639.22|658.05|649.65|645.25|636.85|3518
1706187600000|2024-01-25 13:00:00|647.55|639.15|645.95|637.55|653|644.6|643.92|635.52|3706
1706191200000|2024-01-25 14:00:00|645.92|637.52|649.75|641.35|653.7|645.3|645.65|637.25|3785
1706194800000|2024-01-25 15:00:00|649.85|641.45|643.1|634.7|650.4|642|639.85|631.45|4107
1706198400000|2024-01-25 16:00:00|643.08|634.68|640.95|632.55|645.94|637.54|640.5|632.1|2823
1706202000000|2024-01-25 17:00:00|640.9|632.5|648.3|639.9|649|640.6|639.05|630.65|2647
1706205600000|2024-01-25 18:00:00|648.37|639.97|645.63|637.23|655|646.6|644.3|635.9|2625
1706209200000|2024-01-25 19:00:00|645.68|637.28|648.88|640.48|651.85|643.45|643.9|635.5|2571
1706212800000|2024-01-25 20:00:00|648.89|640.49|650.6|642.2|650.8|642.4|646.97|638.57|2295
1706216400000|2024-01-25 21:00:00|650.65|642.25|647.71|639.31|653.55|645.15|646.05|637.65|2816
1706220000000|2024-01-25 22:00:00|647.74|639.34|648.75|640.35|649.62|641.22|645.52|637.12|3499
1706223600000|2024-01-25 23:00:00|648.8|640.4|648.1|639.7|649.35|640.95|645.65|637.25|1427
1706227200000|2024-01-26 00:00:00|648.1|639.7|643.9|635.5|648.1|639.7|640.35|631.95|1749
1706230800000|2024-01-26 01:00:00|643.85|635.45|645.4|637|646.65|638.25|640.45|632.05|1494
1706234400000|2024-01-26 02:00:00|645.35|636.95|651.15|642.75|652.87|644.47|644.65|636.25|1893
1706238000000|2024-01-26 03:00:00|651.25|642.85|648.75|640.35|652|643.6|648.35|639.95|938
1706241600000|2024-01-26 04:00:00|648.85|640.45|647|638.6|650.4|642|646.65|638.25|1635
1706245200000|2024-01-26 05:00:00|647.1|638.7|644.65|636.25|647.47|639.07|644.25|635.85|1897
1706248800000|2024-01-26 06:00:00|644.8|636.4|642.3|633.9|647.05|638.65|640.95|632.55|611
1706252400000|2024-01-26 07:00:00|642.35|633.95|641.5|633.1|643.22|634.82|640.35|631.95|1452
1706256000000|2024-01-26 08:00:00|641.45|633.05|642.75|634.35|645|636.6|641.25|632.85|2153
1706259600000|2024-01-26 09:00:00|642.7|634.3|643.28|634.88|648.9|640.5|642.55|634.15|1884
1706263200000|2024-01-26 10:00:00|643.23|634.83|655.1|646.7|655.65|647.25|642.83|634.43|3109
1706266800000|2024-01-26 11:00:00|655.05|646.65|664.14|655.74|665.7|657.3|654.89|646.49|3739
1706270400000|2024-01-26 12:00:00|664.24|655.84|658.95|650.55|665.95|657.55|658.45|650.05|2979
1706274000000|2024-01-26 13:00:00|659.05|650.65|657.35|648.95|662.4|654|654.67|646.27|2325
1706277600000|2024-01-26 14:00:00|657.4|649|666.35|657.95|666.35|657.95|657.35|648.95|1563
1706281200000|2024-01-26 15:00:00|666.3|657.9|666.27|657.87|667|658.6|663|654.6|2436
1706284800000|2024-01-26 16:00:00|666.22|657.82|674.32|665.92|676.4|668|666.15|657.75|3916
1706288400000|2024-01-26 17:00:00|674.33|665.93|674.2|665.8|676.29|667.89|671.6|663.2|2050
1706292000000|2024-01-26 18:00:00|674.25|665.85|675.75|667.35|676.8|668.4|672.8|664.4|2541
1706295600000|2024-01-26 19:00:00|675.7|667.3|671.65|663.25|675.85|667.45|670.5|662.1|1765
1706299200000|2024-01-26 20:00:00|671.6|663.2|670.8|662.4|677.1|668.7|669.55|661.15|2491
1706302800000|2024-01-26 21:00:00|670.8|662.4|670.25|661.85|671.7|663.3|668.1|659.7|2525
1706342400000|2024-01-27 08:00:00|661.32|652.92|658.3|649.9|661.61|653.21|658.11|649.71|3769
1706346000000|2024-01-27 09:00:00|658.28|649.88|662.98|654.58|663.82|655.42|657.22|648.82|3159
1706349600000|2024-01-27 10:00:00|662.96|654.56|662.31|653.91|664.97|656.57|662.06|653.66|2764
1706353200000|2024-01-27 11:00:00|662.29|653.89|669|660.6|670.11|661.71|661.21|652.81|3859
1706356800000|2024-01-27 12:00:00|668.99|660.59|670.18|661.78|672.5|664.1|666.48|658.08|3340
1706360400000|2024-01-27 13:00:00|670.19|661.79|671.21|662.81|671.3|662.9|667.17|658.77|3163
1706364000000|2024-01-27 14:00:00|671.13|662.73|671|662.6|673.91|665.51|669.54|661.14|3499
1706367600000|2024-01-27 15:00:00|671.01|662.61|673.3|664.9|675.57|667.17|669.85|661.45|3865
1706371200000|2024-01-27 16:00:00|673.4|665|670.02|661.62|675.54|667.14|670.02|661.62|3857
1706374800000|2024-01-27 17:00:00|669.97|661.57|669.11|660.71|671.99|663.59|668.29|659.89|3086
1706378400000|2024-01-27 18:00:00|669.07|660.67|671.25|662.85|672.03|663.63|668.32|659.92|2678
1706382000000|2024-01-27 19:00:00|671.19|662.79|672.5|664.1|675.15|666.75|671.19|662.79|3633
1706385600000|2024-01-27 20:00:00|672.52|664.12|674.48|666.08|674.98|666.58|670.68|662.28|2719
1706389200000|2024-01-27 21:00:00|674.51|666.11|673.29|664.89|679.46|671.06|672.12|663.72|2921
1706392800000|2024-01-27 22:00:00|673.3|664.9|671.88|663.48|673.55|665.15|671.27|662.87|2494
1706396400000|2024-01-27 23:00:00|671.82|663.42|671.16|662.76|672.3|663.9|669.73|661.33|3410
1706400000000|2024-01-28 00:00:00|671.17|662.77|672.94|664.54|673.25|664.85|669.61|661.21|4247
1706403600000|2024-01-28 01:00:00|672.98|664.58|672.36|663.96|678.11|669.71|671.77|663.37|4250
1706407200000|2024-01-28 02:00:00|672.4|664|671.14|662.74|673.2|664.8|670.06|661.66|1991
1706410800000|2024-01-28 03:00:00|671.16|662.76|677.66|669.26|678.02|669.62|670.49|662.09|3115
1706414400000|2024-01-28 04:00:00|677.62|669.22|682.55|674.15|682.81|674.41|675.48|667.08|5106
1706418000000|2024-01-28 05:00:00|682.59|674.19|678.89|670.49|683.75|675.35|676.44|668.04|5773
1706421600000|2024-01-28 06:00:00|678.88|670.48|677.55|669.15|680.86|672.46|676.12|667.72|4217
1706425200000|2024-01-28 07:00:00|677.57|669.17|674.23|665.83|678.97|670.57|673.45|665.05|3661
1706428800000|2024-01-28 08:00:00|674.25|665.85|676.79|668.39|680.15|671.75|672.17|663.77|4221
1706432400000|2024-01-28 09:00:00|676.78|668.38|678.56|670.16|679.41|671.01|675.26|666.86|4045
1706436000000|2024-01-28 10:00:00|678.55|670.15|679.75|671.35|681.93|673.53|676.77|668.37|4340
1706439600000|2024-01-28 11:00:00|679.78|671.38|677.49|669.09|681.7|673.3|674.08|665.68|5031
1706443200000|2024-01-28 12:00:00|677.57|669.17|674.28|665.88|678.09|669.69|668.83|660.43|6576
1706446800000|2024-01-28 13:00:00|674.25|665.85|674.09|665.69|675.18|666.78|670.77|662.37|5002
1706450400000|2024-01-28 14:00:00|674.08|665.68|669.59|661.19|677.3|668.9|668.86|660.46|4410
1706454000000|2024-01-28 15:00:00|669.58|661.18|669.72|661.32|672.1|663.7|666.75|658.35|5995
1706457600000|2024-01-28 16:00:00|669.69|661.29|671.88|663.48|672.73|664.33|668.2|659.8|4621
1706461200000|2024-01-28 17:00:00|671.85|663.45|668.33|659.93|672.15|663.75|666.4|658|6300
1706464800000|2024-01-28 18:00:00|668.25|659.85|665.33|656.93|669.56|661.16|664.05|655.65|5659
1706468400000|2024-01-28 19:00:00|665.31|656.91|664.22|655.82|668.65|660.25|661.33|652.93|5929
1706472000000|2024-01-28 20:00:00|664.21|655.81|673.07|658.67|674.04|659.64|661|652.6|5870
1706475600000|2024-01-28 21:00:00|673.06|658.66|679.1|670.7|682.11|673.71|672.45|658.05|5244
1706479200000|2024-01-28 22:00:00|679.05|670.65|680.59|672.19|682.95|674.55|674.05|665.65|2529
1706482800000|2024-01-28 23:00:00|680.58|672.18|691.25|682.85|691.45|683.05|677|668.6|3520
1706486400000|2024-01-29 00:00:00|691.3|682.9|680.15|671.75|693.2|684.8|679.75|671.35|3569
1706490000000|2024-01-29 01:00:00|680.2|671.8|691.74|683.34|694.65|686.25|679.95|671.55|3315
1706493600000|2024-01-29 02:00:00|692.05|683.65|692.65|684.25|693.99|685.59|689.35|680.95|2397
1706497200000|2024-01-29 03:00:00|692.9|684.5|696.85|688.45|699.9|691.5|692.9|684.5|2386
1706500800000|2024-01-29 04:00:00|696.93|688.53|703.25|694.85|703.65|695.25|695.85|687.45|2366
1706504400000|2024-01-29 05:00:00|703.2|694.8|693.55|685.15|704.1|695.7|692.95|684.55|1980
1706508000000|2024-01-29 06:00:00|693.5|685.1|692.3|683.9|695|686.6|688.99|680.59|1607
1706511600000|2024-01-29 07:00:00|692.35|683.95|685.7|677.3|692.75|684.35|684.8|676.4|1638
1706515200000|2024-01-29 08:00:00|685.75|677.35|684.35|675.95|687.8|679.4|680.95|672.55|2159
1706518800000|2024-01-29 09:00:00|684.45|676.05|683.15|674.75|685.8|677.4|680.6|672.2|2000
1706522400000|2024-01-29 10:00:00|683.8|675.4|688.8|680.4|689.45|681.05|682.2|673.8|1065
1706526000000|2024-01-29 11:00:00|688.85|680.45|686.85|678.45|690.2|681.8|686.55|678.15|1091
1706529600000|2024-01-29 12:00:00|687.15|678.75|682.85|674.45|690.63|682.23|682.85|674.45|1570
1706533200000|2024-01-29 13:00:00|682.8|674.4|678.85|670.45|685.05|676.65|677.9|669.5|2892
1706536800000|2024-01-29 14:00:00|678.8|670.4|675.85|667.45|683.5|675.1|674.8|666.4|2741
1706540400000|2024-01-29 15:00:00|676.05|667.65|686.55|678.15|687|678.6|675.9|667.5|3082
1706544000000|2024-01-29 16:00:00|686.6|678.2|698.5|690.1|700.15|691.75|682.31|673.91|4767
1706547600000|2024-01-29 17:00:00|698.6|690.2|701.3|692.9|704.31|695.91|696.72|688.32|3541
1706551200000|2024-01-29 18:00:00|701.35|692.95|714.2|705.8|721.55|713.15|701.15|692.75|3301
1706554800000|2024-01-29 19:00:00|715.35|706.95|714.8|706.4|720.7|712.3|714.35|705.95|2815
1706558400000|2024-01-29 20:00:00|714.79|706.39|722.5|714.1|723.25|714.85|712.95|704.55|2685
1706562000000|2024-01-29 21:00:00|722.25|713.85|727.98|719.58|728.65|720.25|717.11|708.71|2287
1706565600000|2024-01-29 22:00:00|728.04|719.64|724.97|716.57|733.76|725.36|724.01|715.61|5812
1706569200000|2024-01-29 23:00:00|724.92|716.52|707.37|698.97|727.25|718.85|706.22|697.82|3020
1706572800000|2024-01-30 00:00:00|707.32|698.92|700.9|692.5|707.9|699.5|699.9|691.5|2736
1706576400000|2024-01-30 01:00:00|700.95|692.55|707.98|699.58|711.8|703.4|700.32|691.92|2358
1706580000000|2024-01-30 02:00:00|707.93|699.53|708.25|699.85|712.7|704.3|707.7|699.3|3543
1706583600000|2024-01-30 03:00:00|708.3|699.9|704.67|696.27|712.45|704.05|704.49|696.09|3268
1706587200000|2024-01-30 04:00:00|704.7|696.3|702.66|694.26|706.7|698.3|702.35|693.95|2426
1706590800000|2024-01-30 05:00:00|703.41|695.01|704.02|695.62|705.64|697.24|701.47|693.07|2606
1706594400000|2024-01-30 06:00:00|703.57|695.17|703.65|695.25|705.49|697.09|698.6|690.2|3191
1706598000000|2024-01-30 07:00:00|703.6|695.2|705.7|697.3|709.85|701.45|703.04|694.64|2764
1706601600000|2024-01-30 08:00:00|705.65|697.25|709.31|700.91|711.45|703.05|703.13|694.73|2426
1706605200000|2024-01-30 09:00:00|709.33|700.93|703.95|695.55|709.9|701.5|703.5|695.1|1885
1706608800000|2024-01-30 10:00:00|703.9|695.5|707.1|698.7|707.58|699.18|703.29|694.89|1451
1706612400000|2024-01-30 11:00:00|707.05|698.65|708.9|700.5|710.05|701.65|704.38|695.98|2010
1706616000000|2024-01-30 12:00:00|709.2|700.8|699.75|691.35|710.6|702.2|697.85|689.45|4372
1706619600000|2024-01-30 13:00:00|699.8|691.4|700.1|691.7|702.95|694.55|695.05|686.65|4056
1706623200000|2024-01-30 14:00:00|700.15|691.75|701.3|692.9|702.9|694.5|695.75|687.35|2465
1706626800000|2024-01-30 15:00:00|701.2|692.8|704.75|696.35|707.1|698.7|698.84|690.44|2915
1706630400000|2024-01-30 16:00:00|704.8|696.4|705.3|696.9|707.5|699.1|698.4|690|3443
1706634000000|2024-01-30 17:00:00|705.2|696.8|705.7|697.3|706.95|698.55|702.45|694.05|2541
1706637600000|2024-01-30 18:00:00|705.75|697.35|705.5|697.1|707.3|698.9|702.82|694.42|2115
1706641200000|2024-01-30 19:00:00|705.55|697.15|704.85|696.45|705.75|697.35|702.15|693.75|1496
1706644800000|2024-01-30 20:00:00|704.9|696.5|706.05|697.65|708.25|699.85|703.8|695.4|2150
1706648400000|2024-01-30 21:00:00|705.55|697.15|701.67|693.27|706.4|698|701|692.6|2215
1706652000000|2024-01-30 22:00:00|701.66|693.26|694.95|686.55|701.74|693.34|694.88|686.48|3914
1706655600000|2024-01-30 23:00:00|695|686.6|687.9|679.5|697.3|688.9|686.35|677.95|3512
1706659200000|2024-01-31 00:00:00|687.95|679.55|685.75|677.35|690.65|682.25|679.55|671.15|4208
1706662800000|2024-01-31 01:00:00|685.7|677.3|684.5|676.1|688.8|680.4|681.2|672.8|2491
1706666400000|2024-01-31 02:00:00|685|676.6|687.4|679|687.7|679.3|680.7|672.3|2265
1706670000000|2024-01-31 03:00:00|687.35|678.95|684.8|676.4|688.56|680.16|683.35|674.95|1876
1706673600000|2024-01-31 04:00:00|684.85|676.45|686.05|677.65|686.3|677.9|683.25|674.85|1480
1706677200000|2024-01-31 05:00:00|686.1|677.7|689.29|680.89|689.75|681.35|684.5|676.1|1590
1706680800000|2024-01-31 06:00:00|689.24|680.84|687.5|679.1|690|681.6|685.7|677.3|1504
1706684400000|2024-01-31 07:00:00|687.45|679.05|691.3|682.9|692.75|684.35|687.1|678.7|1655
1706688000000|2024-01-31 08:00:00|691.29|682.89|685.25|676.85|692.05|683.65|685.25|676.85|2076
1706691600000|2024-01-31 09:00:00|685.2|676.8|677.7|669.3|685.2|676.8|675.45|667.05|3416
1706695200000|2024-01-31 10:00:00|677.75|669.35|671.85|663.45|681.2|672.8|671.1|662.7|3787
1706698800000|2024-01-31 11:00:00|671.75|663.35|680.41|672.01|680.93|672.53|670.75|662.35|2754
1706702400000|2024-01-31 12:00:00|680.4|672|679.2|670.8|683.07|674.67|677.91|669.51|2293
1706706000000|2024-01-31 13:00:00|679.23|670.83|676.4|668|680.5|672.1|675.05|666.65|3098
1706709600000|2024-01-31 14:00:00|676.35|667.95|675.2|666.8|678.6|670.2|669.85|661.45|3812
1706713200000|2024-01-31 15:00:00|675.25|666.85|683.69|675.29|684.05|675.65|665.85|657.45|4076
1706716800000|2024-01-31 16:00:00|683.64|675.24|685.15|676.75|686.3|677.9|680.65|672.25|4183
1706720400000|2024-01-31 17:00:00|685.13|676.73|688.85|680.45|689.4|681|683.3|674.9|2956
1706724000000|2024-01-31 18:00:00|688.9|680.5|685.67|677.27|689.45|681.05|684.35|675.95|2409
1706727600000|2024-01-31 19:00:00|685.7|677.3|686.08|677.68|689|680.6|680.21|671.81|8269
1706731200000|2024-01-31 20:00:00|686.13|677.73|674.83|666.43|686.98|678.58|673.93|665.53|9180
1706734800000|2024-01-31 21:00:00|674.79|666.39|669.3|660.9|678.56|670.16|665.06|656.66|8920
1706738400000|2024-01-31 22:00:00|669.26|660.86|669.17|660.77|671.03|662.63|662.73|654.33|5025
1706742000000|2024-01-31 23:00:00|669.19|660.79|669.55|661.15|671.1|662.7|667.35|658.95|2451
1706745600000|2024-02-01 00:00:00|669.8|661.4|671.8|663.4|673.15|664.75|668.23|659.83|3011
1706749200000|2024-02-01 01:00:00|671.9|663.5|662.35|653.95|671.95|663.55|657.5|649.1|4761
1706752800000|2024-02-01 02:00:00|662.4|654|669.55|661.15|669.85|661.45|661.75|653.35|2517
1706756400000|2024-02-01 03:00:00|669.6|661.2|669.3|660.9|673.25|664.85|668.25|659.85|2118
1706760000000|2024-02-01 04:00:00|669.25|660.85|672.56|664.16|673.65|665.25|668.35|659.95|2202
1706763600000|2024-02-01 05:00:00|672.57|664.17|670.5|662.1|673|664.6|667.37|658.97|2233
1706767200000|2024-02-01 06:00:00|670.43|662.03|668.15|659.75|670.65|662.25|665.93|657.53|1960
1706770800000|2024-02-01 07:00:00|668.2|659.8|669.5|661.1|671.7|663.3|666.8|658.4|1247
1706774400000|2024-02-01 08:00:00|669.95|661.55|671.1|662.7|671.7|663.3|667.5|659.1|1306
1706778000000|2024-02-01 09:00:00|671.05|662.65|672.45|664.05|674.1|665.7|668.65|660.25|1527
1706781600000|2024-02-01 10:00:00|672.41|664.01|670.65|662.25|673.7|665.3|670|661.6|1589
1706785200000|2024-02-01 11:00:00|670.7|662.3|668.49|660.09|671.4|663|667.65|659.25|1435
1706788800000|2024-02-01 12:00:00|668.47|660.07|671.44|663.04|673.6|665.2|668.47|660.07|2172
1706792400000|2024-02-01 13:00:00|671.4|663|672.5|664.1|673.2|664.8|667.35|658.95|2007
1706796000000|2024-02-01 14:00:00|672.55|664.15|678.65|670.25|679.48|671.08|671.65|663.25|1976
1706799600000|2024-02-01 15:00:00|678.57|670.17|677.4|669|682.88|674.48|677.4|669|2509
1706803200000|2024-02-01 16:00:00|677.45|669.05|679.07|670.67|680.05|671.65|672.85|664.45|2648
1706806800000|2024-02-01 17:00:00|679.05|670.65|683.82|675.42|684.32|675.92|678.6|670.2|2769
1706810400000|2024-02-01 18:00:00|683.8|675.4|680.65|672.25|684.15|675.75|679.15|670.75|2304
1706814000000|2024-02-01 19:00:00|680.7|672.3|684.6|676.2|685.8|677.4|680.5|672.1|1915
1706817600000|2024-02-01 20:00:00|684.55|676.15|680.85|672.45|685.15|676.75|679.7|671.3|1879
1706821200000|2024-02-01 21:00:00|680.8|672.4|682.8|674.4|683.9|675.5|680|671.6|1531
1706824800000|2024-02-01 22:00:00|682.81|674.41|682.46|674.06|683.3|674.9|680.7|672.3|2573
1706828400000|2024-02-01 23:00:00|682.41|674.01|683.3|674.9|684|675.6|679.8|671.4|1631
1706832000000|2024-02-02 00:00:00|683.35|674.95|685.25|676.85|688.4|680|681.32|672.92|2680
1706835600000|2024-02-02 01:00:00|685.3|676.9|683.7|675.3|687.2|678.8|683.4|675|1326
1706839200000|2024-02-02 02:00:00|683.65|675.25|685.9|677.5|685.9|677.5|681.4|673|1328
1706842800000|2024-02-02 03:00:00|685.95|677.55|683.7|675.3|686.05|677.65|683.42|675.02|827
1706846400000|2024-02-02 04:00:00|683.66|675.26|682.22|673.82|685.38|676.98|681.05|672.65|1232
1706850000000|2024-02-02 05:00:00|682.25|673.85|684.81|676.41|685.4|677|681.35|672.95|1094
1706853600000|2024-02-02 06:00:00|684.86|676.46|687.81|679.41|689.1|680.7|683.88|675.48|1223
1706857200000|2024-02-02 07:00:00|687.75|679.35|690.9|682.5|692.01|683.61|687.3|678.9|1527
1706860800000|2024-02-02 08:00:00|690.85|682.45|694.35|685.95|695.8|687.4|689.35|680.95|2484
1706864400000|2024-02-02 09:00:00|694.5|686.1|695.6|687.2|698.6|690.2|692.3|683.9|2001
1706868000000|2024-02-02 10:00:00|695.65|687.25|698.85|690.45|698.9|690.5|693.55|685.15|1912
1706871600000|2024-02-02 11:00:00|698.9|690.5|694.75|686.35|699.05|690.65|692.9|684.5|1667
1706875200000|2024-02-02 12:00:00|694.8|686.4|693.15|684.75|698|689.6|691.95|683.55|1809
1706878800000|2024-02-02 13:00:00|692.95|684.55|683.05|674.65|693.15|684.75|680.6|672.2|1293
1706882400000|2024-02-02 14:00:00|683|674.6|683.8|675.4|684.15|675.75|681.45|673.05|574
1706886000000|2024-02-02 15:00:00|693.35|684.95|703.55|695.15|704.7|696.3|693.35|684.95|2820
1706889600000|2024-02-02 16:00:00|703.6|695.2|704|695.6|705.2|696.8|699.65|691.25|2590
1706893200000|2024-02-02 17:00:00|704.6|696.2|700.15|691.75|706.05|697.65|699.95|691.55|1768
1706896800000|2024-02-02 18:00:00|700.2|691.8|695.6|687.2|702.1|693.7|694.7|686.3|2502
1706900400000|2024-02-02 19:00:00|695.65|687.25|697.85|689.45|700.15|691.75|695.65|687.25|1776
1706904000000|2024-02-02 20:00:00|697.95|689.55|694.6|686.2|698.95|690.55|694.19|685.79|1141
1706907600000|2024-02-02 21:00:00|694.5|686.1|692.63|684.23|696.64|688.24|692.25|683.85|2819
1706947200000|2024-02-03 08:00:00|691.23|682.83|690.88|682.48|693.65|685.25|690.48|682.08|2964
1706950800000|2024-02-03 09:00:00|690.92|682.52|696.63|688.23|696.8|688.4|690.38|681.98|2925
1706954400000|2024-02-03 10:00:00|696.55|688.15|696.73|688.33|699.9|691.5|695.8|687.4|3142
1706958000000|2024-02-03 11:00:00|696.68|688.28|693.53|685.13|696.9|688.5|691.35|682.95|2521
1706961600000|2024-02-03 12:00:00|693.58|685.18|695.4|687|696.55|688.15|691.58|683.18|2466
1706965200000|2024-02-03 13:00:00|695.44|687.04|693.51|685.11|695.84|687.44|692.91|684.51|2636
1706968800000|2024-02-03 14:00:00|693.54|685.14|691.65|683.25|693.66|685.26|690.23|681.83|2229
1706972400000|2024-02-03 15:00:00|687.85|679.45|692.63|684.23|693.43|685.03|687.85|679.45|1887
1706976000000|2024-02-03 16:00:00|692.6|684.2|691.48|683.08|693.6|685.2|690.8|682.4|3568
1706979600000|2024-02-03 17:00:00|691.3|682.9|694.9|686.5|696.05|687.65|690.97|682.57|3526
1706983200000|2024-02-03 18:00:00|694.85|686.45|691.38|682.98|695.04|686.64|690.65|682.25|4186
1706986800000|2024-02-03 19:00:00|691.36|682.96|693.48|685.08|693.8|685.4|691.04|682.64|1885
1706990400000|2024-02-03 20:00:00|694.53|686.13|692.68|684.28|694.8|686.4|691.73|683.33|2865
1706994000000|2024-02-03 21:00:00|692.69|684.29|692.03|683.63|693.8|685.4|691|682.6|2214
1706997600000|2024-02-03 22:00:00|692|683.6|689.55|681.15|692.53|684.13|688.82|680.42|2004
1707001200000|2024-02-03 23:00:00|689.58|681.18|686.76|678.36|691.42|683.02|686.17|677.77|3251
1707004800000|2024-02-04 00:00:00|686.72|678.32|682.7|674.3|686.76|678.36|678.35|669.95|5793
1707008400000|2024-02-04 01:00:00|682.68|674.28|685.85|677.45|686.13|677.73|680.68|672.28|3913
1707012000000|2024-02-04 02:00:00|685.88|677.48|684.48|676.08|686.53|678.13|684.18|675.78|2502
1707015600000|2024-02-04 03:00:00|684.51|676.11|686.01|677.61|686.75|678.35|684.22|675.82|2664
1707019200000|2024-02-04 04:00:00|686.05|677.65|680.88|672.48|686.11|677.71|679.46|671.06|3446
1707022800000|2024-02-04 05:00:00|680.85|672.45|680.35|671.95|683.2|674.8|680.05|671.65|3335
1707026400000|2024-02-04 06:00:00|680.38|671.98|677.15|668.75|682.2|673.8|676.75|668.35|4089
1707030000000|2024-02-04 07:00:00|677.23|668.83|678.21|669.81|679.28|670.88|675.65|667.25|4214
1707033600000|2024-02-04 08:00:00|678.25|669.85|677.95|669.55|679.85|671.45|677.3|668.9|2777
1707037200000|2024-02-04 09:00:00|677.98|669.58|681.68|673.28|682.54|674.14|675.53|667.13|4424
1707040800000|2024-02-04 10:00:00|681.7|673.3|681.5|673.1|682.57|674.17|679.72|671.32|2775
1707044400000|2024-02-04 11:00:00|681.48|673.08|684.7|676.3|686.55|678.15|681.23|672.83|2601
1707048000000|2024-02-04 12:00:00|684.63|676.23|683.45|675.05|685.7|677.3|683.35|674.95|2152
1707051600000|2024-02-04 13:00:00|683.55|675.15|683.35|674.95|685.27|676.87|682.93|674.53|2462
1707055200000|2024-02-04 14:00:00|683.4|675|682.38|673.98|685.94|677.54|680.95|672.55|4159
1707058800000|2024-02-04 15:00:00|682.41|674.01|682.35|673.95|683.25|674.85|680.95|672.55|3890
1707062400000|2024-02-04 16:00:00|682.31|673.91|681.65|673.25|682.56|674.16|680.82|672.42|3683
1707066000000|2024-02-04 17:00:00|681.68|673.28|681.95|673.55|682.51|674.11|679.53|671.13|3942
1707069600000|2024-02-04 18:00:00|681.98|673.58|678.73|670.33|683|674.6|677.7|669.3|4273
1707073200000|2024-02-04 19:00:00|678.7|670.3|678.44|670.04|679.45|671.05|673.35|664.95|5355
1707076800000|2024-02-04 20:00:00|678.4|670|684.1|669.7|685.65|672.56|676.43|665.07|5184
1707080400000|2024-02-04 21:00:00|684.13|669.73|680|671.6|686.36|672.63|679.9|669.48|4116
1707084000000|2024-02-04 22:00:00|679.55|671.15|673.45|665.05|681.2|672.8|669.05|660.65|954
1707087600000|2024-02-04 23:00:00|673.25|664.85|671.05|662.65|673.6|665.2|670.65|662.25|662
1707091200000|2024-02-05 00:00:00|671.25|662.85|668.35|659.95|673.15|664.75|667.55|659.15|1971
1707094800000|2024-02-05 01:00:00|668.3|659.9|671.55|663.15|671.7|663.3|663.42|655.02|2032
1707098400000|2024-02-05 02:00:00|671.5|663.1|682.2|673.8|684.35|675.95|669.55|661.15|1345
1707102000000|2024-02-05 03:00:00|678.85|670.45|688.29|679.89|689.25|680.85|678|669.6|503
1707105600000|2024-02-05 04:00:00|688.35|679.95|687.75|679.35|689.95|681.55|687.15|678.75|1450
1707109200000|2024-02-05 05:00:00|687.8|679.4|687.8|679.4|689.55|681.15|686.5|678.1|879
1707112800000|2024-02-05 06:00:00|687.7|679.3|689.65|681.25|691.25|682.85|687.01|678.61|864
1707116400000|2024-02-05 07:00:00|688.93|680.53|695.95|687.55|696.15|687.75|688|679.6|758
1707120000000|2024-02-05 08:00:00|696.05|687.65|695.82|687.42|697.9|689.5|693.55|685.15|1397
1707123600000|2024-02-05 09:00:00|695.85|687.45|693.3|684.9|696.25|687.85|693.2|684.8|860
1707127200000|2024-02-05 10:00:00|694|685.6|696.5|688.1|697.66|689.26|693.45|685.05|1307
1707130800000|2024-02-05 11:00:00|695.1|686.7|700.6|692.2|701.65|693.25|694.55|686.15|858
1707134400000|2024-02-05 12:00:00|700.65|692.25|699|690.6|701.7|693.3|697.6|689.2|1068
1707138000000|2024-02-05 13:00:00|699.1|690.7|696.6|688.2|699.65|691.25|695.8|687.4|1702
1707141600000|2024-02-05 14:00:00|696.7|688.3|693.9|685.5|697.6|689.2|693.05|684.65|1132
1707145200000|2024-02-05 15:00:00|689.95|681.55|685.7|677.3|692.07|683.67|683.8|675.4|1808
1707148800000|2024-02-05 16:00:00|684.75|676.35|684.1|675.7|685.95|677.55|679.05|670.65|2128
1707152400000|2024-02-05 17:00:00|684.2|675.8|682.6|674.2|686.35|677.95|682.05|673.65|1061
1707156000000|2024-02-05 18:00:00|682.15|673.75|679.6|671.2|682.15|673.75|678.64|670.24|1143
1707159600000|2024-02-05 19:00:00|680.55|672.15|684.2|675.8|685.75|677.35|680.55|672.15|504
1707163200000|2024-02-05 20:00:00|683.45|675.05|679.9|671.5|683.45|675.05|676|667.6|1632
1707166800000|2024-02-05 21:00:00|679.95|671.55|673.98|665.58|679.95|671.55|673.95|665.55|855
1707170400000|2024-02-05 22:00:00|673.95|665.55|672.15|663.75|674.72|666.32|671.06|662.66|778
1707174000000|2024-02-05 23:00:00|673.5|665.1|677.8|669.4|677.84|669.44|673.5|665.1|388
1707177600000|2024-02-06 00:00:00|677.72|669.32|674.27|665.87|677.72|669.32|672|663.6|1709
1707181200000|2024-02-06 01:00:00|674.22|665.82|674.5|666.1|676.92|668.52|671.65|663.25|1385
1707184800000|2024-02-06 02:00:00|674.35|665.95|682.1|673.7|682.27|673.87|674.2|665.8|1281
1707188400000|2024-02-06 03:00:00|682.17|673.77|679.35|670.95|683.7|675.3|678.26|669.86|916
1707192000000|2024-02-06 04:00:00|680.2|671.8|678.95|670.55|680.95|672.55|677.35|668.95|619
1707195600000|2024-02-06 05:00:00|678.65|670.25|676.55|668.15|678.65|670.25|675.95|667.55|220
1707199200000|2024-02-06 06:00:00|676.5|668.1|677.64|669.24|677.85|669.45|675.9|667.5|447
1707202800000|2024-02-06 07:00:00|677.75|669.35|678.66|670.26|678.83|670.43|674.65|666.25|899
1707206400000|2024-02-06 08:00:00|678.61|670.21|681.55|673.15|682.55|674.15|677.3|668.9|1276
1707210000000|2024-02-06 09:00:00|681.52|673.12|678.55|670.15|682.1|673.7|677.9|669.5|807
1707213600000|2024-02-06 10:00:00|678.2|669.8|672.75|664.35|678.2|669.8|668.1|659.7|1776
1707217200000|2024-02-06 11:00:00|672.7|664.3|674.95|666.55|675.6|667.2|671.1|662.7|1753
1707220800000|2024-02-06 12:00:00|674.9|666.5|672.7|664.3|676.98|668.58|669.85|661.45|1762
1707224400000|2024-02-06 13:00:00|672.65|664.25|676.1|667.7|676.2|667.8|670.3|661.9|1787
1707228000000|2024-02-06 14:00:00|676.2|667.8|676.75|668.35|680.5|672.1|675.9|667.5|1565
1707231600000|2024-02-06 15:00:00|676.48|668.08|681.05|672.65|682.49|674.09|675.9|667.5|2316
1707235200000|2024-02-06 16:00:00|680.85|672.45|679.28|670.88|683.5|675.1|679.25|670.85|1764
1707238800000|2024-02-06 17:00:00|679.3|670.9|677.69|669.29|680.9|672.5|677.23|668.83|1580
1707242400000|2024-02-06 18:00:00|677.75|669.35|679.85|671.45|680.2|671.8|674.8|666.4|880
1707246000000|2024-02-06 19:00:00|679.9|671.5|683.95|675.55|684.1|675.7|678.5|670.1|1381
1707249600000|2024-02-06 20:00:00|683.9|675.5|684.15|675.75|685.55|677.15|682.85|674.45|1180
1707253200000|2024-02-06 21:00:00|683.8|675.4|683.53|675.13|684.35|675.95|681.93|673.53|503
1707256800000|2024-02-06 22:00:00|683.5|675.1|686.19|677.79|687.21|678.81|683.25|674.85|1473
1707260400000|2024-02-06 23:00:00|686.14|677.74|684.75|676.35|686.25|677.85|683.95|675.55|621
1707264000000|2024-02-07 00:00:00|684.6|676.2|683.55|675.15|685.6|677.2|682.55|674.15|972
1707267600000|2024-02-07 01:00:00|683.5|675.1|685.55|677.15|686.35|677.95|683.05|674.65|806
1707271200000|2024-02-07 02:00:00|685.35|676.95|683.4|675|685.4|677|683.18|674.78|414
1707274800000|2024-02-07 03:00:00|683.35|674.95|677.5|669.1|683.35|674.95|677.35|668.95|487
1707278400000|2024-02-07 04:00:00|677.45|669.05|675.75|667.35|677.9|669.5|674.3|665.9|625
1707282000000|2024-02-07 05:00:00|675.7|667.3|678.6|670.2|680.25|671.85|674.1|665.7|639
1707285600000|2024-02-07 06:00:00|679.2|670.8|676.2|667.8|679.2|670.8|675.15|666.75|706
1707289200000|2024-02-07 07:00:00|676.25|667.85|672.5|664.1|677.4|669|672.04|663.64|287
1707292800000|2024-02-07 08:00:00|672.95|664.55|677.45|669.05|677.45|669.05|671.25|662.85|811
1707296400000|2024-02-07 09:00:00|676.7|668.3|678.93|670.53|680.2|671.8|676.45|668.05|1114
1707300000000|2024-02-07 10:00:00|679.03|670.63|673.6|665.2|679.23|670.83|672.9|664.5|944
1707303600000|2024-02-07 11:00:00|673.65|665.25|674.75|666.35|676.05|667.65|672.5|664.1|1005
1707307200000|2024-02-07 12:00:00|674.85|666.45|677.85|669.45|678.1|669.7|674.55|666.15|595
1707310800000|2024-02-07 13:00:00|678|669.6|679.5|671.1|680.65|672.25|677.35|668.95|541
1707314400000|2024-02-07 14:00:00|679.45|671.05|682.85|674.45|686.45|678.05|679.35|670.95|1373
1707318000000|2024-02-07 15:00:00|682.9|674.5|684.5|676.1|689.1|680.7|682.25|673.85|1593
1707321600000|2024-02-07 16:00:00|684.47|676.07|689.87|681.47|690.25|681.85|682.7|674.3|1359
1707325200000|2024-02-07 17:00:00|689.92|681.52|692.5|684.1|695.6|687.2|689.35|680.95|2101
1707328800000|2024-02-07 18:00:00|692.55|684.15|693.15|684.75|695.5|687.1|691.5|683.1|916
1707332400000|2024-02-07 19:00:00|693.85|685.45|693.2|684.8|695.1|686.7|691.5|683.1|1367
1707336000000|2024-02-07 20:00:00|693.25|684.85|698.45|690.05|700.5|692.1|693.25|684.85|2763
1707339600000|2024-02-07 21:00:00|698.46|690.06|698.21|689.81|699.15|690.75|697.09|688.69|2293
1707343200000|2024-02-07 22:00:00|698.2|689.8|697.48|689.08|699.54|691.14|696.42|688.02|2751
1707346800000|2024-02-07 23:00:00|697.68|689.28|698.4|690|699|690.6|696.8|688.4|659
1707350400000|2024-02-08 00:00:00|699.06|690.66|702.4|694|702.9|694.5|699.06|690.66|773
1707354000000|2024-02-08 01:00:00|701.5|693.1|701.5|693.1|701.75|693.35|698.2|689.8|611
1707357600000|2024-02-08 02:00:00|702|693.6|701.66|693.26|702.57|694.17|699.96|691.56|1343
1707361200000|2024-02-08 03:00:00|701.51|693.11|699.8|691.4|701.67|693.27|699.6|691.2|664
1707364800000|2024-02-08 04:00:00|700.1|691.7|698.55|690.15|700.85|692.45|698.41|690.01|401
1707368400000|2024-02-08 05:00:00|698.59|690.19|697.65|689.25|699.05|690.65|696.95|688.55|648
1707372000000|2024-02-08 06:00:00|697.4|689|696.5|688.1|699.05|690.65|695.67|687.27|678
1707375600000|2024-02-08 07:00:00|696.25|687.85|699.05|690.65|699.05|690.65|694.69|686.29|939
1707379200000|2024-02-08 08:00:00|699.1|690.7|700.45|692.05|702.1|693.7|699.1|690.7|1339
1707382800000|2024-02-08 09:00:00|700.5|692.1|700.45|692.05|701.35|692.95|698.35|689.95|743
1707386400000|2024-02-08 10:00:00|700.35|691.95|698.65|690.25|701.45|693.05|697.5|689.1|987
1707390000000|2024-02-08 11:00:00|698.6|690.2|694.53|686.13|699.1|690.7|693.6|685.2|1103
1707393600000|2024-02-08 12:00:00|694.63|686.23|692.1|683.7|697.3|688.9|691.55|683.15|1592
1707397200000|2024-02-08 13:00:00|692.09|683.69|697.15|688.75|697.25|688.85|691.25|682.85|1245
1707400800000|2024-02-08 14:00:00|697.1|688.7|702.15|693.75|703.25|694.85|696.35|687.95|3233
1707404400000|2024-02-08 15:00:00|702.2|693.8|708.97|700.57|711.35|702.95|702.2|693.8|2049
1707408000000|2024-02-08 16:00:00|708.42|700.02|699.3|690.9|708.42|700.02|695.1|686.7|3932
1707411600000|2024-02-08 17:00:00|699.45|691.05|702.65|694.25|706.8|698.4|698.35|689.95|3269
1707415200000|2024-02-08 18:00:00|702.68|694.28|707.7|699.3|709|700.6|701.1|692.7|1339
1707418800000|2024-02-08 19:00:00|708.25|699.85|706.55|698.15|710.46|702.06|706.15|697.75|1466
1707422400000|2024-02-08 20:00:00|705.4|697|711|702.6|711.6|703.2|705.05|696.65|1355
1707426000000|2024-02-08 21:00:00|710.94|702.54|712.05|703.65|714.93|706.53|709.2|700.8|2539
1707429600000|2024-02-08 22:00:00|712.04|703.64|708.18|699.78|714.73|706.33|707.81|699.41|3329
1707433200000|2024-02-08 23:00:00|708.48|700.08|705.52|697.12|709.12|700.72|705.25|696.85|871
1707436800000|2024-02-09 00:00:00|705.51|697.11|703|694.6|707.29|698.89|702.2|693.8|1172
1707440400000|2024-02-09 01:00:00|703.05|694.65|702.65|694.25|703.2|694.8|700.15|691.75|734
1707444000000|2024-02-09 02:00:00|702.6|694.2|714.15|705.75|714.7|706.3|701.5|693.1|1936
1707447600000|2024-02-09 03:00:00|714.05|705.65|709.36|700.96|714.47|706.07|709.25|700.85|2129
1707451200000|2024-02-09 04:00:00|709.45|701.05|709.15|700.75|711.25|702.85|708.05|699.65|1148
1707454800000|2024-02-09 05:00:00|709.8|701.4|712.75|704.35|713.33|704.93|707.72|699.32|1392
1707458400000|2024-02-09 06:00:00|712.78|704.38|711.15|702.75|712.95|704.55|709.15|700.75|708
1707462000000|2024-02-09 07:00:00|711.14|702.74|713.95|705.55|714.25|705.85|711.05|702.65|620
1707465600000|2024-02-09 08:00:00|713.9|705.5|714.25|705.85|714.35|705.95|709.95|701.55|746
1707469200000|2024-02-09 09:00:00|715.15|706.75|712.8|704.4|716.4|708|712.55|704.15|642
1707472800000|2024-02-09 10:00:00|713.65|705.25|712.05|703.65|714.15|705.75|710.79|702.39|517
1707476400000|2024-02-09 11:00:00|713.2|704.8|720.8|712.4|722.95|714.55|713.2|704.8|1617
1707480000000|2024-02-09 12:00:00|721.8|713.4|721.2|712.8|725.55|717.15|718.81|710.41|3367
1707483600000|2024-02-09 13:00:00|721.15|712.75|726|717.6|727.45|719.05|719.65|711.25|1521
1707487200000|2024-02-09 14:00:00|726.05|717.65|724.4|716|737.15|728.75|719.2|710.8|3998
1707490800000|2024-02-09 15:00:00|724.45|716.05|725.17|716.77|729.2|720.8|717.3|708.9|3619
1707494400000|2024-02-09 16:00:00|725.22|716.82|721.15|712.75|725.43|717.03|718.45|710.05|2549
1707498000000|2024-02-09 17:00:00|721.05|712.65|718.05|709.65|724.75|716.35|716.35|707.95|1227
1707501600000|2024-02-09 18:00:00|718.2|709.8|723.7|715.3|724.2|715.8|718.2|709.8|1571
1707505200000|2024-02-09 19:00:00|722.8|714.4|718.85|710.45|722.8|714.4|715.9|707.5|1961
1707508800000|2024-02-09 20:00:00|719.15|710.75|721.05|712.65|722.54|714.14|719.15|710.75|1195
1707512400000|2024-02-09 21:00:00|721.1|712.7|726.53|718.13|727|718.6|720.55|712.15|4111
1707552000000|2024-02-10 08:00:00|726.65|718.25|718.83|710.43|726.65|718.25|718.33|709.93|3526
1707555600000|2024-02-10 09:00:00|718.85|710.45|717.13|708.73|722.45|714.05|716.95|708.55|4065
1707559200000|2024-02-10 10:00:00|717.15|708.75|711.62|703.22|718.72|710.32|709.9|701.5|5650
1707562800000|2024-02-10 11:00:00|711.67|703.27|714.92|706.52|715.48|707.08|710.97|702.57|4633
1707566400000|2024-02-10 12:00:00|714.93|706.53|713.35|704.95|716.54|708.14|713.23|704.83|3765
1707570000000|2024-02-10 13:00:00|713.33|704.93|715.16|706.76|715.53|707.13|711.4|703|4038
1707573600000|2024-02-10 14:00:00|715.19|706.79|716.15|707.75|716.79|708.39|714.65|706.25|2863
1707577200000|2024-02-10 15:00:00|716.1|707.7|718.48|710.08|719.06|710.66|715.75|707.35|2917
1707580800000|2024-02-10 16:00:00|718.47|710.07|720.29|711.89|720.29|711.89|715.93|707.53|2959
1707584400000|2024-02-10 17:00:00|720.3|711.9|719.57|711.17|721.53|713.13|719.35|710.95|2500
1707588000000|2024-02-10 18:00:00|719.62|711.22|722.08|713.68|722.47|714.07|719.01|710.61|2807
1707591600000|2024-02-10 19:00:00|722.05|713.65|725.57|717.17|726.1|717.7|721.72|713.32|3115
1707595200000|2024-02-10 20:00:00|725.58|717.18|728.85|720.45|731.16|722.76|723.55|715.15|4010
1707598800000|2024-02-10 21:00:00|728.83|720.43|729.45|721.05|733.39|724.99|728.77|720.37|5718
1707602400000|2024-02-10 22:00:00|729.43|721.03|726.65|718.25|729.8|721.4|724.2|715.8|3440
1707606000000|2024-02-10 23:00:00|726.63|718.23|724.15|715.75|729.25|720.85|724.11|715.71|4070
1707609600000|2024-02-11 00:00:00|724.23|715.83|723.76|715.36|724.73|716.33|720.55|712.15|4773
1707613200000|2024-02-11 01:00:00|723.71|715.31|722.13|713.73|726.01|717.61|719.35|710.95|4385
1707616800000|2024-02-11 02:00:00|722.08|713.68|720.98|712.58|722.9|714.5|720.14|711.74|2995
1707620400000|2024-02-11 03:00:00|720.94|712.54|728.89|720.49|729.33|720.93|720.72|712.32|5159
1707624000000|2024-02-11 04:00:00|728.91|720.51|728.83|720.43|731.55|723.15|727.9|719.5|4789
1707627600000|2024-02-11 05:00:00|728.8|720.4|733.31|724.91|733.6|725.2|728.4|720|3551
1707631200000|2024-02-11 06:00:00|733.34|724.94|733.63|725.23|734.13|725.73|731|722.6|3514
1707634800000|2024-02-11 07:00:00|733.65|725.25|732.86|724.46|734.2|725.8|730.1|721.7|4082
1707638400000|2024-02-11 08:00:00|732.84|724.44|733.21|724.81|738.4|730|731.8|723.4|3771
1707642000000|2024-02-11 09:00:00|733.08|724.68|731.5|723.1|734.35|725.95|729.95|721.55|3542
1707645600000|2024-02-11 10:00:00|731.44|723.04|731.73|723.33|732.47|724.07|727.79|719.39|4043
1707649200000|2024-02-11 11:00:00|731.75|723.35|734.33|725.93|734.73|726.33|731.08|722.68|3448
1707652800000|2024-02-11 12:00:00|734.3|725.9|731.98|723.58|735.51|727.11|731.39|722.99|3719
1707656400000|2024-02-11 13:00:00|731.64|723.24|724.22|715.82|732.75|724.35|723.71|715.31|5140
1707660000000|2024-02-11 14:00:00|724.27|715.87|724.44|716.04|725.3|716.9|720.7|712.3|5215
1707663600000|2024-02-11 15:00:00|724.45|716.05|724.33|715.93|724.82|716.42|722.48|714.08|4291
1707667200000|2024-02-11 16:00:00|724.3|715.9|724.05|715.65|725.04|716.64|721.07|712.67|3711
1707670800000|2024-02-11 17:00:00|724|715.6|725.3|716.9|727.42|719.02|723.55|715.15|2204
1707674400000|2024-02-11 18:00:00|725.33|716.93|723.78|715.38|725.38|716.98|717.35|708.95|3169
1707678000000|2024-02-11 19:00:00|723.75|715.35|723.25|714.85|725.37|716.97|722.95|714.55|2134
1707681600000|2024-02-11 20:00:00|723.24|714.84|717.78|703.38|726.05|716.58|717.07|702.67|3692
1707685200000|2024-02-11 21:00:00|717.79|703.39|713.45|705.05|720.25|706.4|713.05|701.1|3890
1707688800000|2024-02-11 22:00:00|713.5|705.1|713.65|705.25|715.15|706.75|712.25|703.85|849
1707692400000|2024-02-11 23:00:00|713.55|705.15|714.2|705.8|714.55|706.15|712|703.6|1214
1707696000000|2024-02-12 00:00:00|714.25|705.85|718.7|710.3|719.75|711.35|711.85|703.45|2096
1707699600000|2024-02-12 01:00:00|719.24|710.84|718.1|709.7|721.05|712.65|716.55|708.15|2253
1707703200000|2024-02-12 02:00:00|718.05|709.65|707.95|699.55|718.85|710.45|703.6|695.2|3242
1707706800000|2024-02-12 03:00:00|708|699.6|711.5|703.1|712.85|704.45|706.55|698.15|1222
1707710400000|2024-02-12 04:00:00|711.45|703.05|712.9|704.5|714.15|705.75|710.5|702.1|881
1707714000000|2024-02-12 05:00:00|712.95|704.55|711.45|703.05|714.79|706.39|711.14|702.74|454
1707717600000|2024-02-12 06:00:00|711.55|703.15|708.85|700.45|712.25|703.85|704.25|695.85|1276
1707721200000|2024-02-12 07:00:00|708.9|700.5|714.25|705.85|716.35|707.95|708.45|700.05|661
1707724800000|2024-02-12 08:00:00|714.45|706.05|713.7|705.3|717|708.6|712.9|704.5|753
1707728400000|2024-02-12 09:00:00|713.85|705.45|706.05|697.65|714.35|705.95|706.05|697.65|1435
1707732000000|2024-02-12 10:00:00|706.15|697.75|705.05|696.65|708.9|700.5|704.75|696.35|1643
1707735600000|2024-02-12 11:00:00|705.1|696.7|705.55|697.15|706.5|698.1|702.35|693.95|1441
1707739200000|2024-02-12 12:00:00|705.5|697.1|707.85|699.45|708.75|700.35|704.25|695.85|688
1707742800000|2024-02-12 13:00:00|706.75|698.35|708.35|699.95|708.8|700.4|706.55|698.15|503
1707746400000|2024-02-12 14:00:00|708.4|700|719.35|710.95|719.55|711.15|708.1|699.7|1534
1707750000000|2024-02-12 15:00:00|719.25|710.85|729.25|720.85|730.02|721.62|717.35|708.95|2783
1707753600000|2024-02-12 16:00:00|729.3|720.9|731.65|723.25|731.85|723.45|725.25|716.85|2209
1707757200000|2024-02-12 17:00:00|731.75|723.35|739.85|731.45|741.8|733.4|730.95|722.55|4067
1707760800000|2024-02-12 18:00:00|739.9|731.5|734.15|725.75|740.75|732.35|733.85|725.45|1891
1707764400000|2024-02-12 19:00:00|734.25|725.85|726.2|717.8|736.05|727.65|725.05|716.65|2929
1707768000000|2024-02-12 20:00:00|726.25|717.85|734.4|726|734.75|726.35|726.15|717.75|2164
1707771600000|2024-02-12 21:00:00|734.45|726.05|731.32|722.92|735.94|727.54|731.23|722.83|2172
1707775200000|2024-02-12 22:00:00|731.33|722.93|738.95|730.55|739.51|731.11|731.33|722.93|3248
1707778800000|2024-02-12 23:00:00|738.9|730.5|738.15|729.75|739.6|731.2|735.65|727.25|2080
1707782400000|2024-02-13 00:00:00|738.13|729.73|746.85|738.45|749.37|740.97|738.09|729.69|3380
1707786000000|2024-02-13 01:00:00|746.8|738.4|744.6|736.2|749.1|740.7|742.05|733.65|3071
1707789600000|2024-02-13 02:00:00|744.65|736.25|739|730.6|744.85|736.45|737.93|729.53|2773
1707793200000|2024-02-13 03:00:00|738.95|730.55|734.05|725.65|740.4|732|732.1|723.7|2142
1707796800000|2024-02-13 04:00:00|734|725.6|740.6|732.2|742.15|733.75|734|725.6|1156
1707800400000|2024-02-13 05:00:00|740.65|732.25|741.6|733.2|741.85|733.45|737.55|729.15|1279
1707804000000|2024-02-13 06:00:00|741.6|733.2|742.6|734.2|744.75|736.35|739.7|731.3|2122
1707807600000|2024-02-13 07:00:00|742.55|734.15|744.2|735.8|745.25|736.85|741.35|732.95|1547
1707811200000|2024-02-13 08:00:00|744.25|735.85|745.75|737.35|746.4|738|741.95|733.55|1748
1707814800000|2024-02-13 09:00:00|745.8|737.4|746.6|738.2|748.35|739.95|742.1|733.7|1431
1707818400000|2024-02-13 10:00:00|746.55|738.15|738.05|729.65|746.55|738.15|737.85|729.45|879
1707822000000|2024-02-13 11:00:00|737.9|729.5|742.3|733.9|742.45|734.05|736.25|727.85|1199
1707825600000|2024-02-13 12:00:00|742.25|733.85|740.35|731.95|742.45|734.05|739.05|730.65|936
1707829200000|2024-02-13 13:00:00|740.3|731.9|731.4|723|741.35|732.95|721.4|713|3219
1707832800000|2024-02-13 14:00:00|731.3|722.9|723.6|715.2|734.25|725.85|716.2|707.8|5099
1707836400000|2024-02-13 15:00:00|723.7|715.3|724.25|715.85|726.95|718.55|719.1|710.7|4345
1707840000000|2024-02-13 16:00:00|724.3|715.9|720.25|711.85|727.65|719.25|720.15|711.75|3011
1707843600000|2024-02-13 17:00:00|720.3|711.9|725.25|716.85|725.75|717.35|719.65|711.25|2084
1707847200000|2024-02-13 18:00:00|725.6|717.2|728.95|720.55|731.2|722.8|725.6|717.2|1595
1707850800000|2024-02-13 19:00:00|728.9|720.5|727|718.6|731.15|722.75|726.35|717.95|920
1707854400000|2024-02-13 20:00:00|727.05|718.65|734|725.6|734.85|726.45|726.95|718.55|832
1707858000000|2024-02-13 21:00:00|733.95|725.55|735.86|727.46|738.15|729.75|733.15|724.75|1079
1707861600000|2024-02-13 22:00:00|735.88|727.48|735.89|727.49|737.28|728.88|731.15|722.75|3726
1707865200000|2024-02-13 23:00:00|735.65|727.25|739.7|731.3|740.65|732.25|734.5|726.1|869
1707868800000|2024-02-14 00:00:00|739.65|731.25|733.95|725.55|740.15|731.75|732.4|724|1420
1707872400000|2024-02-14 01:00:00|734|725.6|734.55|726.15|735.65|727.25|731.65|723.25|781
1707876000000|2024-02-14 02:00:00|733.95|725.55|742.8|734.4|743.05|734.65|733.95|725.55|379
1707879600000|2024-02-14 03:00:00|742.9|734.5|754.75|746.35|759.35|750.95|742.85|734.45|1318
1707883200000|2024-02-14 04:00:00|754.7|746.3|758.6|750.2|761.4|753|752.75|744.35|1180
1707886800000|2024-02-14 05:00:00|758.65|750.25|761.45|753.05|768.25|759.85|758.1|749.7|1251
1707890400000|2024-02-14 06:00:00|761.5|753.1|767.75|759.35|768.95|760.55|759.45|751.05|888
1707894000000|2024-02-14 07:00:00|767.8|759.4|763.69|755.29|768.66|760.26|762.2|753.8|5655
1707897600000|2024-02-14 08:00:00|763.7|755.3|768.62|760.22|768.78|760.38|760.79|752.39|6415
1707901200000|2024-02-14 09:00:00|768.58|760.18|773.58|765.18|774.71|766.31|765.49|757.09|8832
1707904800000|2024-02-14 10:00:00|773.52|765.12|770.41|762.01|775.3|766.9|769.08|760.68|7343
1707908400000|2024-02-14 11:00:00|770.4|762|770.46|762.06|771.52|763.12|766.36|757.96|6239
1707912000000|2024-02-14 12:00:00|770.47|762.07|764.3|755.9|771.12|762.72|762.61|754.21|6260
1707915600000|2024-02-14 13:00:00|764.33|755.93|769.25|760.85|769.45|761.05|764.15|755.75|2751
1707919200000|2024-02-14 14:00:00|769.15|760.75|767|758.6|771.95|763.55|765.25|756.85|3440
1707922800000|2024-02-14 15:00:00|767.05|758.65|762.2|753.8|768.02|759.62|759.31|750.91|4078
1707926400000|2024-02-14 16:00:00|762.15|753.75|758.61|750.21|763.85|755.45|755.84|747.44|3436
1707930000000|2024-02-14 17:00:00|758.62|750.22|757.25|748.85|760.35|751.95|755.9|747.5|3873
1707933600000|2024-02-14 18:00:00|757.2|748.8|763.85|755.45|766.32|757.92|756.7|748.3|2564
1707937200000|2024-02-14 19:00:00|763.9|755.5|769.08|760.68|770.35|761.95|763.1|754.7|3318
1707940800000|2024-02-14 20:00:00|768.43|760.03|769.75|761.35|771.55|763.15|766.65|758.25|2193
1707944400000|2024-02-14 21:00:00|769.7|761.3|771.52|763.12|772.1|763.7|768.15|759.75|1776
1707948000000|2024-02-14 22:00:00|771.53|763.13|771.72|763.32|771.86|763.46|769.73|761.33|2883
1707951600000|2024-02-14 23:00:00|771.74|763.34|768.88|760.48|771.85|763.45|768.2|759.8|2579
1707955200000|2024-02-15 00:00:00|768.73|760.33|777.45|769.05|777.75|769.35|767.9|759.5|2214
1707958800000|2024-02-15 01:00:00|777.35|768.95|766.2|757.8|777.45|769.05|762.3|753.9|1525
1707962400000|2024-02-15 02:00:00|766.25|757.85|766.4|758|771.25|762.85|765.85|757.45|711
1707966000000|2024-02-15 03:00:00|766.5|758.1|771.05|762.65|771.05|762.65|765.65|757.25|812
1707969600000|2024-02-15 04:00:00|771.1|762.7|766.7|758.3|771.15|762.75|765.85|757.45|1575
1707973200000|2024-02-15 05:00:00|766.75|758.35|760.47|752.07|767.63|759.23|756.95|748.55|2370
1707976800000|2024-02-15 06:00:00|760.42|752.02|765.75|757.35|766.45|758.05|759.58|751.18|1960
1707980400000|2024-02-15 07:00:00|765.74|757.34|769|760.6|769.3|760.9|762.8|754.4|1743
1707984000000|2024-02-15 08:00:00|768.95|760.55|767.8|759.4|769.9|761.5|765.9|757.5|1986
1707987600000|2024-02-15 09:00:00|767.75|759.35|779.25|770.85|780.95|772.55|767.35|758.95|2958
1707991200000|2024-02-15 10:00:00|779.15|770.75|787.2|778.8|790.65|782.25|778.8|770.4|2760
1707994800000|2024-02-15 11:00:00|787.2|778.8|794.45|786.05|795.53|787.13|785.4|777|3101
1707998400000|2024-02-15 12:00:00|794.5|786.1|790.45|782.05|799.15|790.75|786.7|778.3|3426
1708002000000|2024-02-15 13:00:00|790.5|782.1|791.93|783.53|793.4|785|786.55|778.15|3898
1708005600000|2024-02-15 14:00:00|791.88|783.48|794.55|786.15|798.9|790.5|791.6|783.2|4148
1708009200000|2024-02-15 15:00:00|794.9|786.5|783.46|775.06|797.73|789.33|779.75|771.35|3959
1708012800000|2024-02-15 16:00:00|783.45|775.05|780.65|772.25|787.62|779.22|775.6|767.2|5339
1708016400000|2024-02-15 17:00:00|780.68|772.28|775.75|767.35|787.65|779.25|774.2|765.8|3365
1708020000000|2024-02-15 18:00:00|775.8|767.4|777.15|768.75|778.6|770.2|773.45|765.05|2946
1708023600000|2024-02-15 19:00:00|777.1|768.7|779.65|771.25|781.5|773.1|773.4|765|2794
1708027200000|2024-02-15 20:00:00|779.75|771.35|774.45|766.05|781.85|773.45|773.55|765.15|3005
1708030800000|2024-02-15 21:00:00|774.55|766.15|769.32|760.92|778.15|769.75|767.15|758.75|3201
1708034400000|2024-02-15 22:00:00|769.3|760.9|777.28|768.88|778.64|770.24|769.05|760.65|5463
1708038000000|2024-02-15 23:00:00|777.5|769.1|782.2|773.8|782.55|774.15|776.4|768|1388
1708041600000|2024-02-16 00:00:00|782.25|773.85|779.5|771.1|782.65|774.25|775.5|767.1|2111
1708045200000|2024-02-16 01:00:00|778.1|769.7|782.45|774.05|782.75|774.35|777.2|768.8|1281
1708048800000|2024-02-16 02:00:00|782.4|774|782.65|774.25|783.45|775.05|780|771.6|876
1708052400000|2024-02-16 03:00:00|782.35|773.95|785.9|777.5|786|777.6|781.05|772.65|886
1708056000000|2024-02-16 04:00:00|785.85|777.45|784.8|776.4|787.75|779.35|784.35|775.95|1016
1708059600000|2024-02-16 05:00:00|784.75|776.35|783.35|774.95|786.45|778.05|783|774.6|805
1708063200000|2024-02-16 06:00:00|783.55|775.15|782.61|774.21|790.8|782.4|781.25|772.85|1418
1708066800000|2024-02-16 07:00:00|782.57|774.17|776.65|768.25|784.1|775.7|775.99|767.59|2576
1708070400000|2024-02-16 08:00:00|776.7|768.3|782.05|773.65|788.1|779.7|775.75|767.35|2124
1708074000000|2024-02-16 09:00:00|782|773.6|777.15|768.75|783.8|775.4|774.3|765.9|3114
1708077600000|2024-02-16 10:00:00|777.1|768.7|782.05|773.65|782.25|773.85|774.35|765.95|2169
1708081200000|2024-02-16 11:00:00|782.15|773.75|780.8|772.4|783.72|775.32|780.05|771.65|2360
1708084800000|2024-02-16 12:00:00|780.81|772.41|789.83|781.43|790.57|782.17|779|770.6|2001
1708088400000|2024-02-16 13:00:00|789.81|781.41|786.4|778|790.4|782|782.25|773.85|3820
1708092000000|2024-02-16 14:00:00|786.35|777.95|769.8|761.4|787.75|779.35|764.95|756.55|5612
1708095600000|2024-02-16 15:00:00|769.7|761.3|768.45|760.05|769.7|761.3|758.25|749.85|5551
1708099200000|2024-02-16 16:00:00|768.5|760.1|766.5|758.1|774.6|766.2|765.45|757.05|3617
1708102800000|2024-02-16 17:00:00|766.4|758|762.28|753.88|767.55|759.15|761.05|752.65|3254
1708106400000|2024-02-16 18:00:00|762.98|754.58|766.1|757.7|766.1|757.7|759|750.6|1957
1708110000000|2024-02-16 19:00:00|766.05|757.65|761.9|753.5|768.45|760.05|760.2|751.8|2070
1708113600000|2024-02-16 20:00:00|761.85|753.45|763.95|755.55|764.8|756.4|760.5|752.1|1550
1708117200000|2024-02-16 21:00:00|763.9|755.5|766.45|758.05|766.87|758.47|761.72|753.32|3544
1708156800000|2024-02-17 08:00:00|770.58|762.18|766.14|757.74|771.14|762.74|762.43|754.03|5601
1708160400000|2024-02-17 09:00:00|766.15|757.75|761.58|753.18|767.5|759.1|761.55|753.15|5682
1708164000000|2024-02-17 10:00:00|761.63|753.23|761.16|752.76|762.75|754.35|756.81|748.41|6337
1708167600000|2024-02-17 11:00:00|761.15|752.75|764.33|755.93|765.37|756.97|759.74|751.34|3823
1708171200000|2024-02-17 12:00:00|764.32|755.92|767.38|758.98|767.46|759.06|760.88|752.48|4114
1708174800000|2024-02-17 13:00:00|767.36|758.96|750.11|741.71|767.55|759.15|748.75|740.35|8654
1708178400000|2024-02-17 14:00:00|750.1|741.7|744.5|736.1|754.92|746.52|738.32|729.92|9536
1708182000000|2024-02-17 15:00:00|744.51|736.11|750.15|741.75|751.25|742.85|740.45|732.05|6931
1708185600000|2024-02-17 16:00:00|750.13|741.73|753.65|745.25|753.85|745.45|746.99|738.59|5271
1708189200000|2024-02-17 17:00:00|753.68|745.28|755.96|747.56|757.79|749.39|753.45|745.05|4718
1708192800000|2024-02-17 18:00:00|755.95|747.55|754.65|746.25|756.57|748.17|754.45|746.05|4191
1708196400000|2024-02-17 19:00:00|754.66|746.26|760.01|751.61|760.09|751.69|754.1|745.7|3969
1708200000000|2024-02-17 20:00:00|760.02|751.62|771.25|762.85|771.94|763.54|758.41|750.01|4084
1708203600000|2024-02-17 21:00:00|771.2|762.8|770.54|762.14|772.81|764.41|767.36|758.96|6213
1708207200000|2024-02-17 22:00:00|770.56|762.16|773.28|764.88|773.97|765.57|769.18|760.78|3463
1708210800000|2024-02-17 23:00:00|773.3|764.9|774.6|766.2|775.08|766.68|771.49|763.09|3246
1708214400000|2024-02-18 00:00:00|774.63|766.23|783.5|775.1|788.7|780.3|774.58|766.18|6793
1708218000000|2024-02-18 01:00:00|783.48|775.08|778.73|770.33|787.6|779.2|777.25|768.85|5953
1708221600000|2024-02-18 02:00:00|778.72|770.32|778.94|770.54|786.42|778.02|776.79|768.39|6515
1708225200000|2024-02-18 03:00:00|778.9|770.5|778|769.6|781.43|773.03|777.12|768.72|4995
1708228800000|2024-02-18 04:00:00|777.99|769.59|780.22|771.82|782.48|774.08|777.62|769.22|4811
1708232400000|2024-02-18 05:00:00|780.23|771.83|785.43|777.03|785.89|777.49|777.05|768.65|4628
1708236000000|2024-02-18 06:00:00|785.42|777.02|776.1|767.7|786.65|778.25|773.85|765.45|5367
1708239600000|2024-02-18 07:00:00|776.09|767.69|782.03|773.63|782.2|773.8|771.86|763.46|5040
1708243200000|2024-02-18 08:00:00|782|773.6|783.5|775.1|783.67|775.27|778.04|769.64|3690
1708246800000|2024-02-18 09:00:00|783.46|775.06|788.03|779.63|789.88|781.48|783.36|774.96|5311
1708250400000|2024-02-18 10:00:00|787.93|779.53|783.65|775.25|787.94|779.54|780.3|771.9|5339
1708254000000|2024-02-18 11:00:00|783.63|775.23|781.47|773.07|783.7|775.3|779.85|771.45|3086
1708257600000|2024-02-18 12:00:00|781.39|772.99|776.53|768.13|783.09|774.69|775.75|767.35|4034
1708261200000|2024-02-18 13:00:00|776.55|768.15|777.39|768.99|778.88|770.48|775.76|767.36|4409
1708264800000|2024-02-18 14:00:00|777.38|768.98|782.45|774.05|784.41|776.01|777.21|768.81|3080
1708268400000|2024-02-18 15:00:00|782.51|774.11|781.98|773.58|785.63|777.23|779.95|771.55|4687
1708272000000|2024-02-18 16:00:00|782.01|773.61|781.58|773.18|782.71|774.31|778.25|769.85|4821
1708275600000|2024-02-18 17:00:00|781.74|773.34|785.55|777.15|790.28|781.88|781.62|773.22|4916
1708279200000|2024-02-18 18:00:00|785.6|777.2|783.79|775.39|785.73|777.33|779.9|771.5|4011
1708282800000|2024-02-18 19:00:00|783.84|775.44|783.1|774.7|786.68|778.28|782.16|773.76|3561
1708286400000|2024-02-18 20:00:00|783.13|774.73|782.8|768.4|784.02|774.73|777.03|766.63|4361
1708290000000|2024-02-18 21:00:00|782.85|768.45|784.1|775.7|787.7|775.7|782.65|768.45|2918
1708293600000|2024-02-18 22:00:00|784.05|775.65|790.2|781.8|791.55|783.15|783.5|775.1|2305
1708297200000|2024-02-18 23:00:00|790.25|781.85|790.05|781.65|796.1|787.7|785.95|777.55|2915
1708300800000|2024-02-19 00:00:00|790|781.6|790.4|782|792.89|784.49|787.25|778.85|2499
1708304400000|2024-02-19 01:00:00|790.45|782.05|788.16|779.76|790.55|782.15|782.55|774.15|2451
1708308000000|2024-02-19 02:00:00|788.11|779.71|788.05|779.65|790.75|782.35|787.45|779.05|1869
1708311600000|2024-02-19 03:00:00|788|779.6|785.2|776.8|789.3|780.9|783.15|774.75|1600
1708315200000|2024-02-19 04:00:00|785.35|776.95|783.9|775.5|785.45|777.05|782|773.6|1639
1708318800000|2024-02-19 05:00:00|783.05|774.65|785|776.6|785.35|776.95|779.25|770.85|1501
1708322400000|2024-02-19 06:00:00|785.05|776.65|787|778.6|792.6|784.2|784.69|776.29|2719
1708326000000|2024-02-19 07:00:00|787.2|778.8|793.15|784.75|795.05|786.65|786.49|778.09|1735
1708329600000|2024-02-19 08:00:00|793.1|784.7|781.1|772.7|793.51|785.11|779.6|771.2|2842
1708333200000|2024-02-19 09:00:00|781.15|772.75|783.55|775.15|787.1|778.7|781.1|772.7|2818
1708336800000|2024-02-19 10:00:00|783.45|775.05|785.94|777.54|785.94|777.54|776.5|768.1|2324
1708340400000|2024-02-19 11:00:00|785.92|777.52|786.4|778|788.5|780.1|783.79|775.39|2365
1708344000000|2024-02-19 12:00:00|783.43|775.03|780.7|772.3|785.7|777.3|780.35|771.95|2155
1708347600000|2024-02-19 13:00:00|781.05|772.65|777.35|768.95|784.01|775.61|776.3|767.9|4048
1708351200000|2024-02-19 14:00:00|777.25|768.85|775.1|766.7|777.81|769.41|770.95|762.55|2784
1708354800000|2024-02-19 15:00:00|774.7|766.3|777.92|769.52|781.23|772.83|774.3|765.9|2761
1708358400000|2024-02-19 16:00:00|777.87|769.47|773.95|765.55|783.65|775.25|772.6|764.2|3394
1708362000000|2024-02-19 17:00:00|774|765.6|779.75|771.35|784.7|776.3|769.4|761|4991
1708365600000|2024-02-19 18:00:00|779.8|771.4|778.3|769.9|782.95|774.55|777.55|769.15|3223
1708369200000|2024-02-19 19:00:00|778.29|769.89|781.9|773.5|782.8|774.4|776.35|767.95|2755
1708372800000|2024-02-19 20:00:00|781.9|773.5|787.6|779.2|790.75|782.35|779.2|770.8|1950
1708376400000|2024-02-19 21:00:00|787.65|779.25|796.95|788.55|797.95|789.55|787.35|778.95|3670
1708380000000|2024-02-19 22:00:00|796.94|788.54|813.35|804.95|813.75|805.35|796.94|788.54|6304
1708383600000|2024-02-19 23:00:00|813.4|805|806.9|798.5|818.75|810.35|806.05|797.65|4400
1708387200000|2024-02-20 00:00:00|806.85|798.45|801.84|793.44|815.85|807.45|799.05|790.65|4856
1708390800000|2024-02-20 01:00:00|801.9|793.5|796.85|788.45|809.05|800.65|793.05|784.65|5106
1708394400000|2024-02-20 02:00:00|796.65|788.25|799.2|790.8|801.7|793.3|795.25|786.85|1925
1708398000000|2024-02-20 03:00:00|799.25|790.85|786.1|777.7|801.1|792.7|786|777.6|2357
1708401600000|2024-02-20 04:00:00|786.2|777.8|793.01|784.61|793.01|784.61|785.65|777.25|2210
1708405200000|2024-02-20 05:00:00|793.35|784.95|792.45|784.05|796.46|788.06|791.37|782.97|1569
1708408800000|2024-02-20 06:00:00|792.61|784.21|795.2|786.8|798.2|789.8|791.8|783.4|1555
1708412400000|2024-02-20 07:00:00|795.22|786.82|788.85|780.45|797.48|789.08|788.25|779.85|2371
1708416000000|2024-02-20 08:00:00|788.65|780.25|783.2|774.8|789.85|781.45|779.78|771.38|2365
1708419600000|2024-02-20 09:00:00|783.35|774.95|774.45|766.05|783.35|774.95|766.81|758.41|3265
1708423200000|2024-02-20 10:00:00|774.53|766.13|783.2|774.8|783.6|775.2|773.25|764.85|2462
1708426800000|2024-02-20 11:00:00|785.75|777.35|788.5|780.1|788.75|780.35|784.65|776.25|2123
1708430400000|2024-02-20 12:00:00|788.55|780.15|781.85|773.45|792.1|783.7|781.7|773.3|1888
1708434000000|2024-02-20 13:00:00|782.05|773.65|797.45|789.05|797.85|789.45|780.85|772.45|2849
1708437600000|2024-02-20 14:00:00|797.4|789|774.5|766.1|797.65|789.25|770.37|761.97|2933
1708441200000|2024-02-20 15:00:00|775.5|767.1|760.95|752.55|776.5|768.1|747.4|739|3310
1708444800000|2024-02-20 16:00:00|761|752.6|754.3|745.9|764.95|756.55|753.15|744.75|4406
1708448400000|2024-02-20 17:00:00|754.25|745.85|756.8|748.4|758.95|750.55|750.65|742.25|3073
1708452000000|2024-02-20 18:00:00|756.75|748.35|759.4|751|761.84|753.44|754.4|746|1098
1708455600000|2024-02-20 19:00:00|759.6|751.2|769.05|760.65|769.25|760.85|755.05|746.65|1036
1708459200000|2024-02-20 20:00:00|768.95|760.55|769.85|761.45|771.15|762.75|766.05|757.65|2249
1708462800000|2024-02-20 21:00:00|769.84|761.44|774.1|765.7|776.65|768.25|767.55|759.15|1590
1708466400000|2024-02-20 22:00:00|774.12|765.72|784.77|776.37|785.34|776.94|774.02|765.62|3916
1708470000000|2024-02-20 23:00:00|785|776.6|777.05|768.65|786.85|778.45|776.1|767.7|1178
1708473600000|2024-02-21 00:00:00|777.1|768.7|767.35|758.95|777.15|768.75|767.35|758.95|873
1708477200000|2024-02-21 01:00:00|767.45|759.05|763.65|755.25|768.9|760.5|761.05|752.65|1252
1708480800000|2024-02-21 02:00:00|763.6|755.2|766.55|758.15|769.45|761.05|763.45|755.05|885
1708484400000|2024-02-21 03:00:00|766.35|757.95|765.5|757.1|770.75|762.35|763.75|755.35|600
1708488000000|2024-02-21 04:00:00|765.35|756.95|761.15|752.75|765.95|757.55|757.35|748.95|884
1708491600000|2024-02-21 05:00:00|761.2|752.8|755.65|747.25|764.47|756.07|754.45|746.05|845
1708495200000|2024-02-21 06:00:00|755.6|747.2|748.25|739.85|756.95|748.55|747.15|738.75|2032
1708498800000|2024-02-21 07:00:00|747.45|739.05|746.5|738.1|749.1|740.7|741.3|732.9|3328
1708502400000|2024-02-21 08:00:00|746.45|738.05|749.25|740.85|750.95|742.55|744.95|736.55|2602
1708506000000|2024-02-21 09:00:00|749.35|740.95|734.26|725.86|749.35|740.95|730.9|722.5|4941
1708509600000|2024-02-21 10:00:00|734.2|725.8|739.81|731.41|741.71|733.31|726.9|718.5|5230
1708513200000|2024-02-21 11:00:00|739.9|731.5|740.15|731.75|743.4|735|739.9|731.5|1309
1708516800000|2024-02-21 12:00:00|735.9|727.5|742.45|734.05|745.99|737.59|727.6|719.2|5231
1708520400000|2024-02-21 13:00:00|742.4|734|741.4|733|747.55|739.15|737.3|728.9|4394
1708524000000|2024-02-21 14:00:00|741.37|732.97|734.27|725.87|741.83|733.43|728.9|720.5|5624
1708527600000|2024-02-21 15:00:00|734.32|725.92|742|733.6|746.05|737.65|732.55|724.15|5009
1708531200000|2024-02-21 16:00:00|742.05|733.65|744.85|736.45|746.4|738|738.11|729.71|3668
1708534800000|2024-02-21 17:00:00|744.8|736.4|736.23|727.83|746.8|738.4|735.4|727|3343
1708538400000|2024-02-21 18:00:00|736.25|727.85|735.17|726.77|738.79|730.39|728.85|720.45|5044
1708542000000|2024-02-21 19:00:00|735.18|726.78|740.02|731.62|741.5|733.1|732.99|724.59|3403
1708545600000|2024-02-21 20:00:00|740|731.6|736.6|728.2|740.4|732|735.09|726.69|2451
1708549200000|2024-02-21 21:00:00|736.7|728.3|746.48|738.08|746.88|738.48|735.23|726.83|3906
1708552800000|2024-02-21 22:00:00|746.5|738.1|745.37|736.97|747.48|739.08|742.18|733.78|4072
1708556400000|2024-02-21 23:00:00|745.82|737.42|750.95|742.55|752.9|744.5|745.82|737.42|2355
1708560000000|2024-02-22 00:00:00|751|742.6|745.4|737|751.1|742.7|744.85|736.45|3303
1708563600000|2024-02-22 01:00:00|745.35|736.95|731.75|723.35|748.1|739.7|731.75|723.35|2976
1708567200000|2024-02-22 02:00:00|731.8|723.4|738.2|729.8|739.9|731.5|731.8|723.4|2458
1708570800000|2024-02-22 03:00:00|736.55|728.15|742.3|733.9|743.85|735.45|736.18|727.78|1635
1708574400000|2024-02-22 04:00:00|742.31|733.91|740.1|731.7|744|735.6|738.65|730.25|1753
1708578000000|2024-02-22 05:00:00|740.2|731.8|743.17|734.77|745.8|737.4|740|731.6|1967
1708581600000|2024-02-22 06:00:00|743.16|734.76|752.05|743.65|753.63|745.23|743.14|734.74|1985
1708585200000|2024-02-22 07:00:00|752.2|743.8|757.15|748.75|759.25|750.85|747.1|738.7|3163
1708588800000|2024-02-22 08:00:00|757.1|748.7|762.05|753.65|763.77|755.37|754.65|746.25|4182
1708592400000|2024-02-22 09:00:00|762|753.6|763.05|754.65|765.05|756.65|757.45|749.05|2636
1708596000000|2024-02-22 10:00:00|762.95|754.55|757.4|749|764|755.6|754.21|745.81|2112
1708599600000|2024-02-22 11:00:00|757.25|748.85|757.08|748.68|758.65|750.25|753.59|745.19|2843
1708603200000|2024-02-22 12:00:00|757.03|748.63|754.17|745.77|759.7|751.3|748.1|739.7|2714
1708606800000|2024-02-22 13:00:00|754.25|745.85|748.68|740.28|754.85|746.45|744.05|735.65|3956
1708610400000|2024-02-22 14:00:00|748.9|740.5|758.25|749.85|758.95|750.55|747.69|739.29|2263
1708614000000|2024-02-22 15:00:00|758.45|750.05|759.95|751.55|764.7|756.3|756.65|748.25|3465
1708617600000|2024-02-22 16:00:00|760.95|752.55|760.55|752.15|764.85|756.45|756.1|747.7|3170
1708621200000|2024-02-22 17:00:00|760.6|752.2|763.91|755.51|765.3|756.9|760.55|752.15|2278
1708624800000|2024-02-22 18:00:00|763.86|755.46|765.3|756.9|768.1|759.7|758.5|750.1|2600
1708628400000|2024-02-22 19:00:00|765.2|756.8|760.27|751.87|765.33|756.93|759|750.6|1492
1708632000000|2024-02-22 20:00:00|760.29|751.89|769.3|760.9|772.75|764.35|759.8|751.4|3455
1708635600000|2024-02-22 21:00:00|769.35|760.95|763.86|755.46|769.5|761.1|760.4|752|3019
1708639200000|2024-02-22 22:00:00|763.87|755.47|758.64|750.24|766.11|757.71|755.16|746.76|4088
1708642800000|2024-02-22 23:00:00|758.22|749.82|752.26|743.86|758.22|749.82|750.7|742.3|2569
1708646400000|2024-02-23 00:00:00|752.3|743.9|756.03|747.63|756.18|747.78|751.19|742.79|2374
1708650000000|2024-02-23 01:00:00|756.05|747.65|751.3|742.9|757.7|749.3|751.3|742.9|1983
1708653600000|2024-02-23 02:00:00|751.35|742.95|744.75|736.35|755.15|746.75|743.82|735.42|2810
1708657200000|2024-02-23 03:00:00|744.76|736.36|742.05|733.65|745|736.6|739.45|731.05|3662
1708660800000|2024-02-23 04:00:00|742.03|733.63|744.45|736.05|746.4|738|736.35|727.95|2774
1708664400000|2024-02-23 05:00:00|744.5|736.1|747.1|738.7|748.65|740.25|744.15|735.75|1149
1708668000000|2024-02-23 06:00:00|747.05|738.65|749.35|740.95|750.3|741.9|745.45|737.05|1593
1708671600000|2024-02-23 07:00:00|749.3|740.9|738.55|730.15|749.35|740.95|737.6|729.2|2522
1708675200000|2024-02-23 08:00:00|738.5|730.1|734.5|726.1|743.6|735.2|732.25|723.85|3288
1708678800000|2024-02-23 09:00:00|734.45|726.05|738.05|729.65|738.3|729.9|732.4|724|3068
1708682400000|2024-02-23 10:00:00|738|729.6|738.95|730.55|740|731.6|735.45|727.05|1868
1708686000000|2024-02-23 11:00:00|738.9|730.5|739.9|731.5|740.9|732.5|737.6|729.2|1303
1708689600000|2024-02-23 12:00:00|739.85|731.45|734.4|726|739.9|731.5|731.46|723.06|1801
1708693200000|2024-02-23 13:00:00|734.45|726.05|739.95|731.55|740.11|731.71|732.82|724.42|2719
1708696800000|2024-02-23 14:00:00|739.99|731.59|754.55|746.15|756|747.6|735.8|727.4|4730
1708700400000|2024-02-23 15:00:00|754.45|746.05|744.8|736.4|754.7|746.3|738.15|729.75|8215
1708704000000|2024-02-23 16:00:00|744.9|736.5|748.5|740.1|751.2|742.8|733.95|725.55|6713
1708707600000|2024-02-23 17:00:00|748.45|740.05|758.6|750.2|761.25|752.85|747.71|739.31|3868
1708711200000|2024-02-23 18:00:00|758.65|750.25|762.3|753.9|763.75|755.35|754.6|746.2|3534
1708714800000|2024-02-23 19:00:00|762.35|753.95|765.55|757.15|766.88|758.48|759.15|750.75|3057
1708718400000|2024-02-23 20:00:00|765.56|757.16|767.8|759.4|768.37|759.97|761.45|753.05|2888
1708722000000|2024-02-23 21:00:00|767.75|759.35|764.3|755.9|768.57|760.17|761.2|752.8|3188
1708761600000|2024-02-24 08:00:00|783.18|774.78|778.59|770.19|786.38|777.98|776.48|768.08|4622
1708765200000|2024-02-24 09:00:00|778.47|770.07|778.94|770.54|780.58|772.18|776.39|767.99|4199
1708768800000|2024-02-24 10:00:00|778.93|770.53|777.2|768.8|782.18|773.78|777.2|768.8|3424
1708772400000|2024-02-24 11:00:00|777.65|769.25|779.37|770.97|781.16|772.76|775.48|767.08|3700
1708776000000|2024-02-24 12:00:00|779.38|770.98|778.47|770.07|781.17|772.77|775.42|767.02|2906
1708779600000|2024-02-24 13:00:00|778.46|770.06|786.78|778.38|787.51|779.11|777.2|768.8|4001
1708783200000|2024-02-24 14:00:00|786.83|778.43|784.18|775.78|788.86|780.46|779.95|771.55|4708
1708786800000|2024-02-24 15:00:00|784.2|775.8|782.25|773.85|789.2|780.8|782.21|773.81|4538
1708790400000|2024-02-24 16:00:00|782.29|773.89|782.19|773.79|786.1|777.7|777.93|769.53|4048
1708794000000|2024-02-24 17:00:00|782.2|773.8|787.25|778.85|788.79|780.39|782.2|773.8|5531
1708797600000|2024-02-24 18:00:00|787.27|778.87|782.25|773.85|788.98|780.58|781.78|773.38|4040
1708801200000|2024-02-24 19:00:00|782.26|773.86|786.76|778.36|786.87|778.47|781.79|773.39|3255
1708804800000|2024-02-24 20:00:00|786.8|778.4|783.71|775.31|787.22|778.82|782.38|773.98|3557
1708808400000|2024-02-24 21:00:00|783.73|775.33|791.51|783.11|792.3|783.9|781.68|773.28|3858
1708812000000|2024-02-24 22:00:00|791.53|783.13|787.23|778.83|793.51|785.11|785.92|777.52|3181
1708815600000|2024-02-24 23:00:00|787.08|778.68|786.5|778.1|789.61|781.21|782.25|773.85|3422
1708819200000|2024-02-25 00:00:00|786.46|778.06|783.31|774.91|786.75|778.35|779.93|771.53|4602
1708822800000|2024-02-25 01:00:00|783.32|774.92|786.25|777.85|786.57|778.17|779.8|771.4|4167
1708826400000|2024-02-25 02:00:00|786.26|777.86|782.12|773.72|789.42|781.02|780.84|772.44|6279
1708830000000|2024-02-25 03:00:00|782.01|773.61|780.62|772.22|782.34|773.94|774.51|766.11|5458
1708833600000|2024-02-25 04:00:00|780.63|772.23|778.27|769.87|782.44|774.04|775.55|767.15|4913
1708837200000|2024-02-25 05:00:00|778.26|769.86|781.08|772.68|781.08|772.68|775.83|767.43|3016
1708840800000|2024-02-25 06:00:00|781.11|772.71|782.36|773.96|782.72|774.32|776.4|768|4881
1708844400000|2024-02-25 07:00:00|782.37|773.97|778.55|770.15|783.08|774.68|777.4|769|4042
1708848000000|2024-02-25 08:00:00|778.58|770.18|774.1|765.7|780.93|772.53|773.09|764.69|4172
1708851600000|2024-02-25 09:00:00|774.08|765.68|776.27|767.87|777.15|768.75|771.98|763.58|4120
1708855200000|2024-02-25 10:00:00|776.25|767.85|776.11|767.71|778.23|769.83|775.43|767.03|3330
1708858800000|2024-02-25 11:00:00|776.1|767.7|779.78|771.38|780.06|771.66|775.38|766.98|3024
1708862400000|2024-02-25 12:00:00|779.8|771.4|780.95|772.55|781.78|773.38|777.98|769.58|3104
1708866000000|2024-02-25 13:00:00|780.94|772.54|781|772.6|784.6|776.2|777.96|769.56|3472
1708869600000|2024-02-25 14:00:00|781.05|772.65|782|773.6|783.91|775.51|776.27|767.87|5655
1708873200000|2024-02-25 15:00:00|781.98|773.58|777.32|768.92|784.02|775.62|776.05|767.65|5287
1708876800000|2024-02-25 16:00:00|777.3|768.9|777.93|769.53|781.16|772.76|773.95|765.55|6126
1708880400000|2024-02-25 17:00:00|777.98|769.58|782.33|773.93|783.14|774.74|777.35|768.95|3961
1708884000000|2024-02-25 18:00:00|782.4|774|782.74|774.34|782.74|774.34|780.17|771.77|3076
1708887600000|2024-02-25 19:00:00|782.7|774.3|787.59|779.19|787.64|779.24|781|772.6|4441
1708891200000|2024-02-25 20:00:00|787.56|779.16|790.77|776.37|796.13|785.74|787.37|775.57|6082
1708894800000|2024-02-25 21:00:00|790.78|776.38|782.3|773.9|791.3|776.9|781.35|770.85|3590
1708898400000|2024-02-25 22:00:00|782.34|773.94|790.8|782.4|796.2|787.8|780.7|772.3|1947
1708902000000|2024-02-25 23:00:00|791.22|782.82|796.45|788.05|798.35|789.95|788.8|780.4|2286
1708905600000|2024-02-26 00:00:00|796.4|788|795|786.6|796.9|788.5|792.4|784|1034
1708909200000|2024-02-26 01:00:00|791|782.6|786.8|778.4|791.1|782.7|786|777.6|2235
1708912800000|2024-02-26 02:00:00|786.85|778.45|786.15|777.75|788.45|780.05|784.84|776.44|2319
1708916400000|2024-02-26 03:00:00|785.04|776.64|788.95|780.55|789.3|780.9|783.55|775.15|1832
1708920000000|2024-02-26 04:00:00|788.8|780.4|787.75|779.35|790.95|782.55|787.1|778.7|1561
1708923600000|2024-02-26 05:00:00|787.85|779.45|788.7|780.3|789.82|781.42|783.88|775.48|2551
1708927200000|2024-02-26 06:00:00|789|780.6|791.9|783.5|791.9|783.5|785.45|777.05|1786
1708930800000|2024-02-26 07:00:00|792.43|784.03|779.05|770.65|793.45|785.05|778.1|769.7|3259
1708934400000|2024-02-26 08:00:00|779.04|770.64|777.3|768.9|780|771.6|776.5|768.1|2036
1708938000000|2024-02-26 09:00:00|777.98|769.58|766.55|758.15|779.7|771.3|764.4|756|4418
1708941600000|2024-02-26 10:00:00|766.6|758.2|771.9|763.5|773.8|765.4|766.25|757.85|2464
1708945200000|2024-02-26 11:00:00|771.85|763.45|768.7|760.3|772.72|764.32|766.6|758.2|2141
1708948800000|2024-02-26 12:00:00|768.45|760.05|769.59|761.19|770.25|761.85|762.7|754.3|2239
1708952400000|2024-02-26 13:00:00|769.6|761.2|770.85|762.45|774.65|766.25|768.63|760.23|2510
1708956000000|2024-02-26 14:00:00|770.95|762.55|779.95|771.55|780.5|772.1|769.95|761.55|2263
1708959600000|2024-02-26 15:00:00|780|771.6|789.8|781.4|793.1|784.7|779.05|770.65|4659
1708963200000|2024-02-26 16:00:00|789.85|781.45|803|794.6|812.7|804.3|789.4|781|5608
1708966800000|2024-02-26 17:00:00|803.15|794.75|804.25|795.85|805.3|796.9|799.35|790.95|2921
1708970400000|2024-02-26 18:00:00|804.3|795.9|802.4|794|807.1|798.7|800.85|792.45|3377
1708974000000|2024-02-26 19:00:00|801.3|792.9|811.6|803.2|812.75|804.35|797.7|789.3|2683
1708977600000|2024-02-26 20:00:00|811.55|803.15|807.85|799.45|812.8|804.4|806.75|798.35|1540
1708981200000|2024-02-26 21:00:00|808.05|799.65|808.98|800.58|810.9|802.5|805.35|796.95|917
1708984800000|2024-02-26 22:00:00|809.01|800.61|813.15|804.75|813.89|805.49|805.45|797.05|4857
1708988400000|2024-02-26 23:00:00|813|804.6|814.5|806.1|814.5|806.1|808.75|800.35|1614
1708992000000|2024-02-27 00:00:00|815.06|806.66|811.87|803.47|816.05|807.65|807.3|798.9|2300
1708995600000|2024-02-27 01:00:00|812.74|804.34|817.05|808.65|821.9|813.5|812.74|804.34|2699
1708999200000|2024-02-27 02:00:00|817.1|808.7|812.55|804.15|817.45|809.05|808.9|800.5|3291
1709002800000|2024-02-27 03:00:00|812.7|804.3|808.15|799.75|818.35|809.95|806.6|798.2|1744
1709006400000|2024-02-27 04:00:00|808.45|800.05|809.95|801.55|813.1|804.7|807.3|798.9|398
1709010000000|2024-02-27 05:00:00|810|801.6|818.25|809.85|818.95|810.55|808.15|799.75|705
1709013600000|2024-02-27 06:00:00|818.05|809.65|813.55|805.15|820.65|812.25|812.45|804.05|954
1709017200000|2024-02-27 07:00:00|813.65|805.25|807.85|799.45|813.95|805.55|807.75|799.35|852
1709020800000|2024-02-27 08:00:00|807.75|799.35|813|804.6|820.5|812.1|807.75|799.35|1639
1709024400000|2024-02-27 09:00:00|813.05|804.65|818.15|809.75|818.8|810.4|811.65|803.25|2011
1709028000000|2024-02-27 10:00:00|818.1|809.7|818.7|810.3|819.45|811.05|815|806.6|2219
1709031600000|2024-02-27 11:00:00|818.65|810.25|813.85|805.45|818.65|810.25|812.2|803.8|1480
1709035200000|2024-02-27 12:00:00|813.8|805.4|812.45|804.05|820.2|811.8|812.25|803.85|1207
1709038800000|2024-02-27 13:00:00|815.15|806.75|822.45|814.05|824.5|816.1|805.75|797.35|2776
1709042400000|2024-02-27 14:00:00|822.25|813.85|824.5|816.1|828.95|820.55|815.65|807.25|4032
1709046000000|2024-02-27 15:00:00|825.4|817|809.6|801.2|826.45|818.05|805.8|797.4|3782
1709049600000|2024-02-27 16:00:00|816.3|807.9|815.5|807.1|819.2|810.8|804.1|795.7|4053
1709053200000|2024-02-27 17:00:00|814.8|806.4|814.7|806.3|816.75|808.35|807.76|799.36|2937
1709056800000|2024-02-27 18:00:00|814.75|806.35|822.2|813.8|825.15|816.75|813.85|805.45|2000
1709060400000|2024-02-27 19:00:00|822.15|813.75|825.85|817.45|826.75|818.35|819.55|811.15|2398
1709064000000|2024-02-27 20:00:00|825.7|817.3|839.45|831.05|839.45|831.05|824.55|816.15|6324
1709067600000|2024-02-27 21:00:00|839.5|831.1|837.79|829.39|839.55|831.15|831.25|822.85|4187
1709071200000|2024-02-27 22:00:00|837.85|829.45|838.82|830.42|848.81|840.41|837.38|828.98|5270
1709074800000|2024-02-27 23:00:00|839.05|830.65|841.08|832.68|843.72|835.32|837.88|829.48|2622
1709078400000|2024-02-28 00:00:00|841.13|832.73|842.8|834.4|848|839.6|834.6|826.2|3966
1709082000000|2024-02-28 01:00:00|842.75|834.35|838.9|830.5|843|834.6|836.85|828.45|2311
1709085600000|2024-02-28 02:00:00|838.85|830.45|834.58|826.18|839.15|830.75|834.55|826.15|1764
1709089200000|2024-02-28 03:00:00|834.57|826.17|829.05|820.65|834.91|826.51|829|820.6|1794
1709092800000|2024-02-28 04:00:00|829.55|821.15|832.1|823.7|835.15|826.75|829.55|821.15|1728
1709096400000|2024-02-28 05:00:00|832.14|823.74|829.15|820.75|833.85|825.45|828.79|820.39|1556
1709100000000|2024-02-28 06:00:00|829.19|820.79|828.45|820.05|833.05|824.65|825.55|817.15|1151
1709103600000|2024-02-28 07:00:00|828.35|819.95|840.1|831.7|840.6|832.2|825.9|817.5|2460
1709107200000|2024-02-28 08:00:00|840.05|831.65|847.8|839.4|848.75|840.35|837.65|829.25|4940
1709110800000|2024-02-28 09:00:00|847.7|839.3|851.75|843.35|854|845.6|839.35|830.95|4336
1709114400000|2024-02-28 10:00:00|851.7|843.3|858.05|849.65|860|851.6|847.4|839|4081
1709118000000|2024-02-28 11:00:00|858|849.6|844.6|836.2|863.55|855.15|837.45|829.05|4473
1709121600000|2024-02-28 12:00:00|844.55|836.15|852.14|843.74|856.7|848.3|844|835.6|6051
1709125200000|2024-02-28 13:00:00|852.05|843.65|858.15|849.75|862.95|854.55|849.85|841.45|6891
1709128800000|2024-02-28 14:00:00|858.3|849.9|847.05|838.65|866.23|857.83|839.65|831.25|6220
1709132400000|2024-02-28 15:00:00|847.6|839.2|846.25|837.85|853.1|844.7|842.35|833.95|4538
1709136000000|2024-02-28 16:00:00|846.9|838.5|870.3|861.9|871.85|863.45|846.8|838.4|4151
1709139600000|2024-02-28 17:00:00|870.1|861.7|833.5|825.1|875.25|866.85|776.15|767.75|8088
1709143200000|2024-02-28 18:00:00|833.45|825.05|821.5|813.1|836.5|828.1|793.45|785.05|5153
1709146800000|2024-02-28 19:00:00|821.55|813.15|816.4|808|823.75|815.35|813.3|804.9|3876
1709150400000|2024-02-28 20:00:00|816.5|808.1|821.55|813.15|823|814.6|807.4|799|3984
1709154000000|2024-02-28 21:00:00|821.7|813.3|825.68|817.28|827.45|819.05|815.55|807.15|2715
1709157600000|2024-02-28 22:00:00|825.75|817.35|836.25|827.85|841.06|832.66|825.27|816.87|5357
1709161200000|2024-02-28 23:00:00|836.6|828.2|838.48|830.08|842.44|834.04|834.1|825.7|3339
1709164800000|2024-02-29 00:00:00|838.43|830.03|850.98|842.58|850.98|842.58|830.6|822.2|5535
1709168400000|2024-02-29 01:00:00|851.2|842.8|849.6|841.2|854.4|846|845.9|837.5|5454
1709172000000|2024-02-29 02:00:00|849.56|841.16|843.1|834.7|851.85|843.45|841.1|832.7|3668
1709175600000|2024-02-29 03:00:00|842.95|834.55|846.75|838.35|847.95|839.55|838.25|829.85|3340
1709179200000|2024-02-29 04:00:00|846.6|838.2|855.35|846.95|855.9|847.5|844.3|835.9|2917
1709182800000|2024-02-29 05:00:00|855.3|846.9|858.25|849.85|858.65|850.25|853.45|845.05|4033
1709186400000|2024-02-29 06:00:00|858.3|849.9|865.19|856.79|869.75|861.35|858.25|849.85|5239
1709190000000|2024-02-29 07:00:00|865.17|856.77|867.95|859.55|871.05|862.65|859.35|850.95|4101
1709193600000|2024-02-29 08:00:00|867.85|859.45|888.06|879.66|888.9|880.5|865.05|856.65|6810
1709197200000|2024-02-29 09:00:00|888.03|879.63|876.6|868.2|893.75|885.35|874.1|865.7|5773
1709200800000|2024-02-29 10:00:00|876.2|867.8|883.45|875.05|883.9|875.5|871.3|862.9|3702
1709204400000|2024-02-29 11:00:00|883.4|875|876.65|868.25|884.95|876.55|875.05|866.65|5000
1709208000000|2024-02-29 12:00:00|876.75|868.35|870.91|862.51|880.55|872.15|866.65|858.25|4048
1709211600000|2024-02-29 13:00:00|871|862.6|879|870.6|882.95|874.55|869.8|861.4|2638
1709215200000|2024-02-29 14:00:00|879.2|870.8|885.2|876.8|889.75|881.35|878.8|870.4|3116
1709218800000|2024-02-29 15:00:00|885.65|877.25|888.85|880.45|891.95|883.55|881.85|873.45|3374
1709222400000|2024-02-29 16:00:00|887.85|879.45|873.95|865.15|890.6|882.2|857.1|848.3|7172
1709226000000|2024-02-29 17:00:00|874|865.2|857.95|849.15|878.2|869.4|850.8|842|7600
1709229600000|2024-02-29 18:00:00|858|849.2|851.6|842.8|863.15|854.35|847.6|838.8|5563
1709233200000|2024-02-29 19:00:00|851.55|842.75|860.25|851.45|860.59|851.79|847.65|838.85|4741
1709236800000|2024-02-29 20:00:00|860.36|851.56|858.05|849.25|863.63|854.83|858.05|849.25|4536
1709240400000|2024-02-29 21:00:00|858.15|849.35|837.21|828.41|858.9|850.1|826.35|817.55|8108
1709244000000|2024-02-29 22:00:00|837.25|828.45|818.55|809.75|838.65|829.85|807.37|798.57|8965
1709247600000|2024-02-29 23:00:00|818.65|809.85|830.5|821.7|832.5|823.7|818.4|809.6|3642
1709251200000|2024-03-01 00:00:00|830.55|821.75|843.2|834.4|843.45|834.65|830.55|821.75|4556
1709254800000|2024-03-01 01:00:00|843.15|834.35|842.1|833.3|847.05|838.25|836.6|827.8|5077
1709258400000|2024-03-01 02:00:00|842.05|833.25|837.65|828.85|843.35|834.55|833.2|824.4|4145
1709262000000|2024-03-01 03:00:00|837.61|828.81|839.68|830.88|842.55|833.75|832.45|823.65|5087
1709265600000|2024-03-01 04:00:00|839.67|830.87|845.16|836.36|845.83|837.03|838.1|829.3|3749
1709269200000|2024-03-01 05:00:00|845.11|836.31|844.35|835.55|849.1|840.3|842.7|833.9|3919
1709272800000|2024-03-01 06:00:00|844.3|835.5|846.85|838.05|848.63|839.83|840.35|831.55|4397
1709276400000|2024-03-01 07:00:00|846.9|838.1|839.4|830.6|848.19|839.39|838.7|829.9|3334
1709280000000|2024-03-01 08:00:00|839.45|830.65|848.55|839.75|849.8|841|835.2|826.4|3017
1709283600000|2024-03-01 09:00:00|848.6|839.8|848.35|839.55|851.85|843.05|846.25|837.45|2701
1709287200000|2024-03-01 10:00:00|848.4|839.6|846.95|838.15|850.9|842.1|844.15|835.35|2291
1709290800000|2024-03-01 11:00:00|847.45|838.65|846.58|837.78|849.05|840.25|844.75|835.95|3452
1709294400000|2024-03-01 12:00:00|846.63|837.83|849.75|840.95|854.27|845.47|845.2|836.4|2792
1709298000000|2024-03-01 13:00:00|849.85|841.05|852.95|844.15|853.74|844.94|848.75|839.95|3847
1709301600000|2024-03-01 14:00:00|853|844.2|848.65|839.85|856.95|848.15|843.05|834.25|5610
1709305200000|2024-03-01 15:00:00|848.9|840.1|833.7|824.9|851.4|842.6|832.3|823.5|6515
1709308800000|2024-03-01 16:00:00|833.65|824.85|834.9|826.1|839.5|830.7|831.65|822.85|5102
1709312400000|2024-03-01 17:00:00|834.75|825.95|845.7|836.9|849|840.2|834.65|825.85|3637
1709316000000|2024-03-01 18:00:00|845.74|836.94|844.45|835.65|847.15|838.35|840.7|831.9|3689
1709319600000|2024-03-01 19:00:00|844.4|835.6|841.25|832.45|846.65|837.85|838.36|829.56|1757
1709323200000|2024-03-01 20:00:00|841.15|832.35|848.75|839.95|849.35|840.55|840.95|832.15|1229
1709326800000|2024-03-01 21:00:00|848.8|840|851.6|842.8|852.86|844.06|844.67|835.87|6649
1709366400000|2024-03-02 08:00:00|896.75|887.95|903.88|895.08|904.21|895.41|885.52|876.72|9526
1709370000000|2024-03-02 09:00:00|903.89|895.09|894.4|885.6|907.7|898.9|885.97|877.17|9896
1709373600000|2024-03-02 10:00:00|894.3|885.5|897.17|888.37|898.7|889.9|891.5|882.7|7593
1709377200000|2024-03-02 11:00:00|897.03|888.23|900.35|891.55|905.31|896.51|896.09|887.29|8959
1709380800000|2024-03-02 12:00:00|900.3|891.5|921.82|913.02|924.15|915.35|899.4|890.6|9195
1709384400000|2024-03-02 13:00:00|921.81|913.01|909.9|901.1|921.9|913.1|908.95|900.15|8155
1709388000000|2024-03-02 14:00:00|909.89|901.09|917.27|908.47|917.38|908.58|901.66|892.86|10578
1709391600000|2024-03-02 15:00:00|917.26|908.46|906.3|897.5|918.7|909.9|901.03|892.23|8595
1709395200000|2024-03-02 16:00:00|906.35|897.55|919.63|910.83|921.85|913.05|905.88|897.08|9289
1709398800000|2024-03-02 17:00:00|919.57|910.77|913.08|904.28|920.55|911.75|912.2|903.4|7377
1709402400000|2024-03-02 18:00:00|913.09|904.29|928.23|919.43|930.12|921.32|912.24|903.44|6822
1709406000000|2024-03-02 19:00:00|928.33|919.53|926.97|918.17|934.22|925.42|925.21|916.41|7101
1709409600000|2024-03-02 20:00:00|927.01|918.21|925.3|916.5|929.39|920.59|914.42|905.62|7833
1709413200000|2024-03-02 21:00:00|925.18|916.38|935.1|926.3|942.53|933.73|924.35|915.55|6805
1709416800000|2024-03-02 22:00:00|935.13|926.33|936.71|927.91|943.2|934.4|931.55|922.75|5423
1709420400000|2024-03-02 23:00:00|936.73|927.93|950.7|941.9|951.05|942.25|936.69|927.89|7483
1709424000000|2024-03-03 00:00:00|950.73|941.93|938.05|929.25|951.18|942.38|934.82|926.02|9849
1709427600000|2024-03-03 01:00:00|938.03|929.23|937.45|928.65|941|932.2|930.85|922.05|9002
1709431200000|2024-03-03 02:00:00|937.43|928.63|931.97|923.17|942.63|933.83|925.98|917.18|7938
1709434800000|2024-03-03 03:00:00|931.99|923.19|941.46|932.66|945.75|936.95|930.7|921.9|7445
1709438400000|2024-03-03 04:00:00|941.36|932.56|940.81|932.01|944.45|935.65|939.4|930.6|7346
1709442000000|2024-03-03 05:00:00|940.85|932.05|925.68|916.88|942.05|933.25|925.56|916.76|8346
1709445600000|2024-03-03 06:00:00|925.7|916.9|918.66|909.86|927.45|918.65|916.15|907.35|8841
1709449200000|2024-03-03 07:00:00|918.7|909.9|898.58|889.78|921.15|912.35|863.48|854.92|11538
1709452800000|2024-03-03 08:00:00|898.56|889.76|914.15|905.35|916.51|907.71|888.85|880.05|11051
1709456400000|2024-03-03 09:00:00|914.05|905.25|915.88|907.08|919.37|910.57|910.95|902.15|8804
1709460000000|2024-03-03 10:00:00|915.87|907.07|915.24|906.44|919.48|910.68|910.14|901.34|8631
1709463600000|2024-03-03 11:00:00|915.28|906.48|922.11|913.31|922.44|913.64|912.31|903.51|7073
1709467200000|2024-03-03 12:00:00|921.98|913.18|926.26|917.46|929.34|920.54|917.83|909.03|8953
1709470800000|2024-03-03 13:00:00|926.28|917.48|932.91|924.11|933.41|924.61|920.03|911.23|7966
1709474400000|2024-03-03 14:00:00|932.9|924.1|920.31|911.51|932.9|924.1|917.98|909.18|8520
1709478000000|2024-03-03 15:00:00|920.3|911.5|934.61|925.81|937.39|928.59|920.3|911.5|8882
1709481600000|2024-03-03 16:00:00|934.59|925.79|977.14|968.34|978.34|969.54|927.6|918.8|11100
1709485200000|2024-03-03 17:00:00|977.15|968.35|976.25|967.45|994.82|986.02|968.15|959.35|11032
1709488800000|2024-03-03 18:00:00|976.2|967.4|966.4|957.6|983.03|974.23|966.4|957.6|10045
1709492400000|2024-03-03 19:00:00|966.38|957.58|971.19|962.39|971.63|962.83|960.49|951.69|9085
1709496000000|2024-03-03 20:00:00|971.18|962.38|978.97|964.17|981.96|968.57|970.53|958.15|8705
1709499600000|2024-03-03 21:00:00|979.04|964.24|983.25|974.45|993.51|978.71|977.87|963.07|7581
1709503200000|2024-03-03 22:00:00|982.36|973.56|982.05|973.25|994.2|985.4|976.8|968|4042
1709506800000|2024-03-03 23:00:00|982.15|973.35|982.4|973.6|989.75|980.95|977.25|968.45|5930
1709510400000|2024-03-04 00:00:00|982.5|973.7|983.04|974.24|1002.51|993.71|963.25|954.45|9314
1709514000000|2024-03-04 01:00:00|982.99|974.19|973.75|964.95|989.15|980.35|967.25|958.45|8595
1709517600000|2024-03-04 02:00:00|973.8|965|974.15|965.35|984.3|975.5|972.45|963.65|7060
1709521200000|2024-03-04 03:00:00|974.1|965.3|973.61|964.81|978.1|969.3|966.8|958|7593
1709524800000|2024-03-04 04:00:00|973.62|964.82|981.3|972.5|981.71|972.91|967.5|958.7|5424
1709528400000|2024-03-04 05:00:00|978.7|969.9|975.95|967.15|989.2|980.4|975.3|966.5|5414
1709532000000|2024-03-04 06:00:00|976|967.2|991.45|982.65|992.15|983.35|972.5|963.7|5908
1709535600000|2024-03-04 07:00:00|991.55|982.75|983.6|974.8|995.85|987.05|979.65|970.85|5164
1709539200000|2024-03-04 08:00:00|983.7|974.9|1013.3|1004.5|1021.6|1012.8|982.15|973.35|6528
1709542800000|2024-03-04 09:00:00|1013.1|1004.3|1015.65|1006.85|1017.6|1008.8|1000.95|992.15|6097
1709546400000|2024-03-04 10:00:00|1015.75|1006.95|992.45|983.65|1018.25|1009.45|987.3|978.5|5090
1709550000000|2024-03-04 11:00:00|992.46|983.66|1001.6|992.8|1006.15|997.35|983.9|975.1|4589
1709553600000|2024-03-04 12:00:00|1001.7|992.9|1022.05|1013.25|1022.05|1013.25|1000.75|991.95|4698
1709557200000|2024-03-04 13:00:00|1030.1|1021.3|995.4|982.8|1030.15|1021.35|992.95|980.35|6862
1709560800000|2024-03-04 14:00:00|995.45|982.85|1010.9|1005.9|1019.85|1014.85|987.55|974.95|6873
1709564400000|2024-03-04 15:00:00|1010.95|1005.95|1018.35|1013.35|1021.55|1016.55|1004.95|999.95|4327
1709568000000|2024-03-04 16:00:00|1018.15|1013.15|1001.25|996.25|1019.6|1014.6|999.9|994.9|5737
1709571600000|2024-03-04 17:00:00|1001.2|996.2|974.75|969.75|1005.5|1000.5|973.75|968.75|8888
1709575200000|2024-03-04 18:00:00|974.85|969.85|993.19|988.19|993.75|988.75|968.05|963.05|8815
1709578800000|2024-03-04 19:00:00|993.3|988.3|995.95|990.95|998.55|993.55|983.55|978.55|5882
1709582400000|2024-03-04 20:00:00|995.9|990.9|992.75|987.75|997.75|992.75|987.85|982.85|7090
1709586000000|2024-03-04 21:00:00|992.7|987.7|1005.17|1000.17|1010.35|1005.35|978.65|973.65|7320
1709589600000|2024-03-04 22:00:00|1005.19|1000.19|1003.4|998.4|1008.05|1003.05|998.23|993.23|7286
1709593200000|2024-03-04 23:00:00|1003.35|998.35|988.75|983.75|1007.9|1002.9|988.75|983.75|3730
1709596800000|2024-03-05 00:00:00|988.7|983.7|984.8|979.8|994.95|989.95|979.95|974.95|2535
1709600400000|2024-03-05 01:00:00|984.7|979.7|997.8|992.8|1000.65|995.65|979.8|974.8|3170
1709604000000|2024-03-05 02:00:00|997.75|992.75|986.35|981.35|998.65|993.65|978.85|973.85|4333
1709607600000|2024-03-05 03:00:00|986.3|981.3|982.35|977.35|987.25|982.25|979.25|974.25|2402
1709611200000|2024-03-05 04:00:00|982.25|977.25|995.7|990.7|1008.05|1003.05|981.45|976.45|3864
1709614800000|2024-03-05 05:00:00|995.65|990.65|1030.85|1025.85|1035.15|1030.15|968.35|963.35|7554
1709618400000|2024-03-05 06:00:00|1030.75|1025.75|1034|1029|1034.7|1029.7|1011.45|1006.45|5821
1709622000000|2024-03-05 07:00:00|1033.75|1028.75|1056.1|1051.1|1071.85|1066.85|1023.15|1018.15|7067
1709625600000|2024-03-05 08:00:00|1056.2|1051.2|1064.2|1059.2|1077.5|1072.5|1051|1046|8887
1709629200000|2024-03-05 09:00:00|1064.25|1059.25|1060.7|1055.7|1078.65|1073.65|1056.55|1051.55|7784
1709632800000|2024-03-05 10:00:00|1060.65|1055.65|1059.85|1054.85|1073.25|1068.25|1057.05|1052.05|3275
1709636400000|2024-03-05 11:00:00|1060.35|1055.35|1049.05|1044.05|1064.05|1059.05|1048.95|1043.95|2419
1709640000000|2024-03-05 12:00:00|1049.15|1044.15|1046.3|1041.3|1054.85|1049.85|1038.15|1033.15|2069
1709643600000|2024-03-05 13:00:00|1046|1041|1046.15|1041.15|1052.05|1047.05|1040.15|1035.15|1564
1709647200000|2024-03-05 14:00:00|1046.05|1041.05|1049.6|1044.6|1059.8|1054.8|1036.95|1031.95|5485
1709650800000|2024-03-05 15:00:00|1049.55|1044.55|1030.8|1025.8|1053.75|1048.75|1013.8|1008.8|8853
1709654400000|2024-03-05 16:00:00|1030.95|1025.95|1002.2|997.2|1036.6|1031.6|979.7|974.7|9210
1709658000000|2024-03-05 17:00:00|1002.5|997.5|1011.25|1006.25|1012.2|1007.2|966.85|961.85|9735
1709661600000|2024-03-05 18:00:00|1011.15|1006.15|987.7|982.7|1011.15|1006.15|982.75|977.75|8367
1709665200000|2024-03-05 19:00:00|987.75|982.75|893.15|888.15|996.25|991.25|817.4|812.4|10894
1709668800000|2024-03-05 20:00:00|893.05|888.05|889.7|884.7|917.6|912.6|871.85|866.85|11403
1709672400000|2024-03-05 21:00:00|889.6|884.6|923.37|918.37|930.45|925.45|889.05|884.05|10155
1709676000000|2024-03-05 22:00:00|923.5|918.5|924.4|919.4|926.82|921.82|902.29|897.29|10146
1709679600000|2024-03-05 23:00:00|924.65|919.65|935|930|940.8|935.8|921.3|916.3|7361
1709683200000|2024-03-06 00:00:00|934.95|929.95|929.85|924.85|940.7|935.7|928.6|923.6|7853
1709686800000|2024-03-06 01:00:00|930.05|925.05|916.7|911.7|936.05|931.05|914.65|909.65|7560
1709690400000|2024-03-06 02:00:00|916.75|911.75|895.8|890.8|919.7|914.7|895.75|890.75|7950
1709694000000|2024-03-06 03:00:00|896.7|891.7|912.2|907.2|915.25|910.25|896.7|891.7|5721
1709697600000|2024-03-06 04:00:00|912.3|907.3|945.3|940.3|945.45|940.45|912.3|907.3|5315
1709701200000|2024-03-06 05:00:00|945.1|940.1|966.75|961.75|968.15|963.15|938.2|933.2|8273
1709704800000|2024-03-06 06:00:00|966.65|961.65|976.45|971.45|976.9|971.9|964.02|959.02|6890
1709708400000|2024-03-06 07:00:00|976.4|971.4|1028.6|1023.6|1032.35|1027.35|969.4|964.4|8081
1709712000000|2024-03-06 08:00:00|1028.5|1023.5|1006.4|1001.4|1031.15|1026.15|1000.85|995.85|9888
1709715600000|2024-03-06 09:00:00|1006.5|1001.5|990.5|985.5|1012.9|1007.9|990.4|985.4|7521
1709719200000|2024-03-06 10:00:00|990.55|985.55|1007.3|1002.3|1015.65|1010.65|990.55|985.55|8517
1709722800000|2024-03-06 11:00:00|1007.35|1002.35|1015.75|1010.75|1017.45|1012.45|1002.05|997.05|8405
1709726400000|2024-03-06 12:00:00|1015.7|1010.7|991.8|986.8|1017.3|1012.3|972.85|967.85|9939
1709730000000|2024-03-06 13:00:00|991.85|986.85|998.7|993.7|998.7|993.7|978.6|973.6|10177
1709733600000|2024-03-06 14:00:00|998.65|993.65|994.8|989.8|1006.2|1001.2|987.25|982.25|8373
1709737200000|2024-03-06 15:00:00|994.85|989.85|1000.77|995.77|1007.7|1002.7|980.63|975.63|9263
1709740800000|2024-03-06 16:00:00|1000.82|995.82|1014.35|1009.35|1021.95|1016.95|999.9|994.9|8363
1709744400000|2024-03-06 17:00:00|1014.3|1009.3|1020.5|1015.5|1021.35|1016.35|1008.15|1003.15|7180
1709748000000|2024-03-06 18:00:00|1020.45|1015.45|1038.85|1033.85|1047.85|1042.85|1017.3|1012.3|6640
1709751600000|2024-03-06 19:00:00|1038.8|1033.8|1025.1|1020.1|1041.55|1036.55|1023.95|1018.95|4591
1709755200000|2024-03-06 20:00:00|1025.25|1020.25|1029.65|1024.65|1032|1027|1020.1|1015.1|3096
1709758800000|2024-03-06 21:00:00|1029.75|1024.75|1045.92|1040.92|1058.4|1053.4|1027.9|1022.9|6204
1709762400000|2024-03-06 22:00:00|1045.97|1040.97|1046.6|1041.6|1053.18|1048.18|1040.9|1035.9|7269
1709766000000|2024-03-06 23:00:00|1046.75|1041.75|1056.7|1051.7|1057.25|1052.25|1043.4|1038.4|5770
1709769600000|2024-03-07 00:00:00|1056.75|1051.75|1090.6|1085.6|1102.15|1097.15|1051.8|1046.8|7431
1709773200000|2024-03-07 01:00:00|1089.85|1084.85|1079.2|1074.2|1092.2|1087.2|1064|1059|8805
1709776800000|2024-03-07 02:00:00|1079.25|1074.25|1075.95|1070.95|1088.65|1083.65|1064.2|1059.2|7993
1709780400000|2024-03-07 03:00:00|1075.9|1070.9|1051.75|1046.75|1076|1071|1046.85|1041.85|6780
1709784000000|2024-03-07 04:00:00|1053.1|1048.1|1045.65|1040.65|1060.8|1055.8|1043.8|1038.8|6685
1709787600000|2024-03-07 05:00:00|1053.6|1048.6|1034.35|1029.35|1054.15|1049.15|1030.95|1025.95|7043
1709791200000|2024-03-07 06:00:00|1034.4|1029.4|1036.15|1031.15|1040.75|1035.75|1026.05|1021.05|6763
1709794800000|2024-03-07 07:00:00|1036.1|1031.1|1043.75|1038.75|1049.4|1044.4|1034.4|1029.4|6843
1709798400000|2024-03-07 08:00:00|1043.8|1038.8|1047.2|1042.2|1055.55|1050.55|1042.8|1037.8|5680
1709802000000|2024-03-07 09:00:00|1047.3|1042.3|1044.15|1039.15|1055.45|1050.45|1040.85|1035.85|5424
1709805600000|2024-03-07 10:00:00|1044.25|1039.25|1041.7|1036.7|1048.7|1043.7|1037.65|1032.65|4885
1709809200000|2024-03-07 11:00:00|1041.75|1036.75|1048.2|1043.2|1052.5|1047.5|1040.35|1035.35|6622
1709812800000|2024-03-07 12:00:00|1048.25|1043.25|1038.2|1033.2|1052.25|1047.25|1034.9|1029.9|6019
1709816400000|2024-03-07 13:00:00|1038.1|1033.1|1039.1|1034.1|1040.05|1035.05|1026.99|1021.99|5919
1709820000000|2024-03-07 14:00:00|1039.2|1034.2|1034.55|1029.55|1054.15|1049.15|1027.2|1022.2|8361
1709823600000|2024-03-07 15:00:00|1034.6|1029.6|1044.75|1039.75|1050.45|1045.45|1027.2|1022.2|8933
1709827200000|2024-03-07 16:00:00|1044.8|1039.8|1039.8|1034.8|1047.35|1042.35|1032.75|1027.75|7212
1709830800000|2024-03-07 17:00:00|1039.9|1034.9|1040.95|1035.95|1044.3|1039.3|1035.85|1030.85|5214
1709834400000|2024-03-07 18:00:00|1041|1036|1048.1|1043.1|1051.5|1046.5|1036.6|1031.6|4386
1709838000000|2024-03-07 19:00:00|1048.05|1043.05|1045.75|1040.75|1051.5|1046.5|1041.25|1036.25|5544
1709841600000|2024-03-07 20:00:00|1045.7|1040.7|1043.9|1038.9|1050.75|1045.75|1041.6|1036.6|4726
1709845200000|2024-03-07 21:00:00|1043.95|1038.95|1046.8|1041.8|1053.15|1048.15|1037.05|1032.05|4818
1709848800000|2024-03-07 22:00:00|1046.82|1041.82|1039.35|1034.35|1051.34|1046.34|1037.84|1032.84|7031
1709852400000|2024-03-07 23:00:00|1039.4|1034.4|1042.85|1037.85|1048.15|1043.15|1038.55|1033.55|2394
1709856000000|2024-03-08 00:00:00|1042.7|1037.7|1062.55|1057.55|1063.85|1058.85|1042.65|1037.65|4101
1709859600000|2024-03-08 01:00:00|1062.6|1057.6|1042.7|1037.7|1069.3|1064.3|1041.45|1036.45|5305
1709863200000|2024-03-08 02:00:00|1042.65|1037.65|1042.65|1037.65|1050.15|1045.15|1039.85|1034.85|3739
1709866800000|2024-03-08 03:00:00|1042.7|1037.7|1043.35|1038.35|1045.15|1040.15|1037.45|1032.45|2702
1709870400000|2024-03-08 04:00:00|1043.8|1038.8|1039.25|1034.25|1047.55|1042.55|1034.25|1029.25|4165
1709874000000|2024-03-08 05:00:00|1039.3|1034.3|1032.4|1027.4|1041.05|1036.05|1028.8|1023.8|4311
1709877600000|2024-03-08 06:00:00|1031.1|1026.1|1044.85|1039.85|1044.95|1039.95|1029.05|1024.05|5479
1709881200000|2024-03-08 07:00:00|1044.9|1039.9|1034.85|1029.85|1047.4|1042.4|1034.55|1029.55|6088
1709884800000|2024-03-08 08:00:00|1034.9|1029.9|1039.4|1034.4|1040.75|1035.75|1031.3|1026.3|3871
1709888400000|2024-03-08 09:00:00|1039.7|1034.7|1036.7|1031.7|1044.3|1039.3|1035.65|1030.65|4207
1709892000000|2024-03-08 10:00:00|1036.5|1031.5|1046.2|1041.2|1050.65|1045.65|1036.4|1031.4|3132
1709895600000|2024-03-08 11:00:00|1046.3|1041.3|1045.8|1040.8|1046.65|1041.65|1037.1|1032.1|3648
1709899200000|2024-03-08 12:00:00|1045.7|1040.7|1048.55|1043.55|1050.6|1045.6|1042.1|1037.1|3265
1709902800000|2024-03-08 13:00:00|1048.6|1043.6|1044.65|1039.65|1054.67|1049.67|1042.14|1037.14|4919
1709906400000|2024-03-08 14:00:00|1044.55|1039.55|1052.5|1047.5|1057.35|1052.35|1042.15|1037.15|6418
1709910000000|2024-03-08 15:00:00|1052.05|1047.05|1024.15|1019.15|1058.55|1053.55|1013.35|1008.35|10572
1709913600000|2024-03-08 16:00:00|1024.05|1019.05|1029.05|1024.05|1031.55|1026.55|998.7|993.7|10828
1709917200000|2024-03-08 17:00:00|1029|1024|1052|1047|1069.35|1064.35|1024.8|1019.8|7489
1709920800000|2024-03-08 18:00:00|1051.95|1046.95|1053.05|1048.05|1063.7|1058.7|1049.55|1044.55|3747
1709924400000|2024-03-08 19:00:00|1053.1|1048.1|1051.3|1046.3|1059.3|1054.3|1042.75|1037.75|5102
1709928000000|2024-03-08 20:00:00|1051.35|1046.35|1048.65|1043.65|1060.25|1055.25|1044.9|1039.9|4370
1709931600000|2024-03-08 21:00:00|1048.55|1043.55|1046.85|1041.85|1054.95|1049.95|1043.03|1038.03|5486
1709971200000|2024-03-09 08:00:00|1072.68|1067.68|1071.07|1066.07|1077.35|1072.35|1066.48|1061.48|8197
1709974800000|2024-03-09 09:00:00|1071.08|1066.08|1088.65|1083.65|1090.45|1085.45|1071.08|1066.08|8475
1709978400000|2024-03-09 10:00:00|1088.58|1083.58|1072.45|1067.45|1090.16|1085.16|1062.37|1057.37|11161
1709982000000|2024-03-09 11:00:00|1072.52|1067.52|1091.5|1086.5|1097.46|1092.46|1069|1064|10218
1709985600000|2024-03-09 12:00:00|1091.45|1086.45|1082.27|1077.27|1095.75|1090.75|1079.24|1074.24|10396
1709989200000|2024-03-09 13:00:00|1082.29|1077.29|1079.45|1074.45|1082.57|1077.57|1074.2|1069.2|8128
1709992800000|2024-03-09 14:00:00|1079.4|1074.4|1068.23|1063.23|1083.35|1078.35|1065.28|1060.28|9129
1709996400000|2024-03-09 15:00:00|1068.31|1063.31|1078.18|1073.18|1081.93|1076.93|1067.22|1062.22|8308
1710000000000|2024-03-09 16:00:00|1078.2|1073.2|1058.5|1053.5|1079.82|1074.82|1057.55|1052.55|9795
1710003600000|2024-03-09 17:00:00|1058.4|1053.4|1051.02|1046.02|1061.85|1056.85|1047.73|1042.73|9954
1710007200000|2024-03-09 18:00:00|1051.1|1046.1|1053.09|1048.09|1057.31|1052.31|1047.61|1042.61|8774
1710010800000|2024-03-09 19:00:00|1053.14|1048.14|1046.08|1041.08|1055|1050|1045.2|1040.2|7774
1710014400000|2024-03-09 20:00:00|1046.13|1041.13|1052.26|1047.26|1052.96|1047.96|1043.58|1038.58|8372
1710018000000|2024-03-09 21:00:00|1052.24|1047.24|1046.8|1041.8|1052.8|1047.8|1044.62|1039.62|6799
1710021600000|2024-03-09 22:00:00|1046.71|1041.71|1050.85|1045.85|1053.23|1048.23|1046.55|1041.55|5916
1710025200000|2024-03-09 23:00:00|1050.83|1045.83|1051.67|1046.67|1054.83|1049.83|1047.45|1042.45|8249
1710028800000|2024-03-10 00:00:00|1051.66|1046.66|1051.14|1046.14|1060|1055|1047.25|1042.25|9009
1710032400000|2024-03-10 01:00:00|1051.1|1046.1|1055.68|1050.68|1057.1|1052.1|1046.68|1041.68|9784
1710036000000|2024-03-10 02:00:00|1055.65|1050.65|1047.62|1042.62|1056.35|1051.35|1046.52|1041.52|7133
1710039600000|2024-03-10 03:00:00|1047.6|1042.6|1047|1042|1051.44|1046.44|1044.79|1039.79|6947
1710043200000|2024-03-10 04:00:00|1047.03|1042.03|1049.15|1044.15|1052.73|1047.73|1046.17|1041.17|8238
1710046800000|2024-03-10 05:00:00|1049.1|1044.1|1044.09|1039.09|1049.48|1044.48|1043.94|1038.94|5891
1710050400000|2024-03-10 06:00:00|1044.17|1039.17|1047.14|1042.14|1048.15|1043.15|1043.89|1038.89|6157
1710054000000|2024-03-10 07:00:00|1047|1042|1056.49|1051.49|1058.21|1053.21|1046.18|1041.18|6301
1710057600000|2024-03-10 08:00:00|1056.51|1051.51|1057.16|1052.16|1058.53|1053.53|1050.88|1045.88|6779
1710061200000|2024-03-10 09:00:00|1057.21|1052.21|1040.8|1035.8|1057.23|1052.23|1034.9|1029.9|10695
1710064800000|2024-03-10 10:00:00|1040.85|1035.85|1053.17|1048.17|1057.8|1052.8|1040.15|1035.15|8689
1710068400000|2024-03-10 11:00:00|1053.15|1048.15|1043.35|1038.35|1054.35|1049.35|1039.65|1034.65|7502
1710072000000|2024-03-10 12:00:00|1043.36|1038.36|1036.93|1031.93|1046.43|1041.43|1025.89|1020.89|7838
1710075600000|2024-03-10 13:00:00|1036.9|1031.9|1021.76|1016.76|1037.46|1032.46|1016.48|1011.48|8794
1710079200000|2024-03-10 14:00:00|1021.72|1016.72|1022.28|1017.28|1026.03|1021.03|1006.21|1001.21|11025
1710082800000|2024-03-10 15:00:00|1022.25|1017.25|1019.47|1014.47|1025.07|1020.07|1015.04|1010.04|9706
1710086400000|2024-03-10 16:00:00|1019.49|1014.49|1027.96|1022.96|1034.29|1029.29|1018.75|1013.75|9422
1710090000000|2024-03-10 17:00:00|1027.97|1022.97|1030.85|1025.85|1031.83|1026.83|1025.76|1020.76|7899
1710093600000|2024-03-10 18:00:00|1030.82|1025.82|1027.48|1022.48|1032.9|1027.9|1025.97|1020.97|8274
1710097200000|2024-03-10 19:00:00|1027.5|1022.5|1030.73|1025.73|1030.9|1025.9|1024.08|1019.08|6824
1710100800000|2024-03-10 20:00:00|1030.78|1025.78|1032.62|1021.62|1033.23|1027.35|1025.49|1017.81|6267
1710104400000|2024-03-10 21:00:00|1032.63|1021.63|1021.85|1016.85|1033.25|1022.25|1021|1011.34|4765
1710108000000|2024-03-10 22:00:00|1022.8|1017.8|1006.2|1001.2|1022.8|1017.8|999.1|994.1|5800
1710111600000|2024-03-10 23:00:00|1006.25|1001.25|1028.65|1023.65|1031.1|1026.1|1005.75|1000.75|4143
1710115200000|2024-03-11 00:00:00|1028.6|1023.6|1010.55|1005.55|1040.3|1035.3|982.65|977.65|8014
1710118800000|2024-03-11 01:00:00|1010.6|1005.6|1014.55|1009.55|1023.45|1018.45|999.65|994.65|8142
1710122400000|2024-03-11 02:00:00|1014.45|1009.45|1020.55|1015.55|1026.1|1021.1|1009.65|1004.65|6345
1710126000000|2024-03-11 03:00:00|1020.5|1015.5|1037.75|1032.75|1037.95|1032.95|1018.9|1013.9|3828
1710129600000|2024-03-11 04:00:00|1037.7|1032.7|1042.95|1037.95|1047.35|1042.35|1034.05|1029.05|3229
1710133200000|2024-03-11 05:00:00|1042.9|1037.9|1033.85|1028.85|1049.7|1044.7|1032.25|1027.25|3778
1710136800000|2024-03-11 06:00:00|1033.8|1028.8|1046.4|1041.4|1046.75|1041.75|1025.65|1020.65|4127
1710140400000|2024-03-11 07:00:00|1046.5|1041.5|1055.05|1050.05|1056.85|1051.85|1042.95|1037.95|8833
1710144000000|2024-03-11 08:00:00|1055.1|1050.1|1069.25|1064.25|1072.8|1067.8|1054.45|1049.45|6089
1710147600000|2024-03-11 09:00:00|1069.3|1064.3|1087.7|1082.7|1088.85|1083.85|1064.15|1059.15|4989
1710151200000|2024-03-11 10:00:00|1087.65|1082.65|1078.75|1073.75|1100.35|1095.35|1078.6|1073.6|4732
1710154800000|2024-03-11 11:00:00|1078.7|1073.7|1075.05|1070.05|1086.25|1081.25|1069.65|1064.65|3218
1710158400000|2024-03-11 12:00:00|1074.7|1069.7|1075.55|1070.55|1082.75|1077.75|1070.85|1065.85|2045
1710162000000|2024-03-11 13:00:00|1075.5|1070.5|1072.55|1067.55|1085.75|1080.75|1070.35|1065.35|4719
1710165600000|2024-03-11 14:00:00|1072.35|1067.35|1087.3|1082.3|1092.9|1087.9|1069.75|1064.75|5924
1710169200000|2024-03-11 15:00:00|1087.2|1082.2|1088.1|1083.1|1099.75|1094.75|1084.45|1079.45|5871
1710172800000|2024-03-11 16:00:00|1088.25|1083.25|1101|1096|1102.35|1097.35|1073.35|1068.35|5297
1710176400000|2024-03-11 17:00:00|1096.9|1091.9|1098.45|1093.45|1099.05|1094.05|1089.05|1084.05|4191
1710180000000|2024-03-11 18:00:00|1098.5|1093.5|1124|1119|1126.55|1121.55|1098.5|1093.5|6404
1710183600000|2024-03-11 19:00:00|1124.15|1119.15|1105.05|1100.05|1126.25|1121.25|1104.45|1099.45|3143
1710187200000|2024-03-11 20:00:00|1105.3|1100.3|1117.28|1112.28|1120.65|1115.65|1104.55|1099.55|3430
1710190800000|2024-03-11 21:00:00|1117.34|1112.34|1122.08|1117.08|1123.38|1118.38|1114.09|1109.09|7164
1710194400000|2024-03-11 22:00:00|1121.2|1116.2|1115.05|1110.05|1122.9|1117.9|1112.25|1107.25|3791
1710198000000|2024-03-11 23:00:00|1114.95|1109.95|1106.65|1101.65|1115.75|1110.75|1104.25|1099.25|3851
1710201600000|2024-03-12 00:00:00|1106.75|1101.75|1088.95|1083.95|1110.35|1105.35|1088.8|1083.8|4503
1710205200000|2024-03-12 01:00:00|1089|1084|1097.85|1092.85|1098|1093|1087.7|1082.7|3879
1710208800000|2024-03-12 02:00:00|1098|1093|1110.1|1105.1|1117.15|1112.15|1092.7|1087.7|4618
1710212400000|2024-03-12 03:00:00|1109.7|1104.7|1088.55|1083.55|1113.25|1108.25|1087.05|1082.05|6098
1710216000000|2024-03-12 04:00:00|1088.5|1083.5|1088.1|1083.1|1097.85|1092.85|1081.15|1076.15|3199
1710219600000|2024-03-12 05:00:00|1088.2|1083.2|1091.9|1086.9|1099.65|1094.65|1086.5|1081.5|2280
1710223200000|2024-03-12 06:00:00|1091.85|1086.85|1084.1|1079.1|1092.05|1087.05|1069.8|1064.8|3908
1710226800000|2024-03-12 07:00:00|1084.05|1079.05|1074.9|1069.9|1085.35|1080.35|1070.65|1065.65|4019
1710230400000|2024-03-12 08:00:00|1076.45|1071.45|1055.3|1050.3|1076.85|1071.85|1045|1040|5004
1710234000000|2024-03-12 09:00:00|1055.4|1050.4|1070|1065|1073.05|1068.05|1055.05|1050.05|3189
1710237600000|2024-03-12 10:00:00|1069.95|1064.95|1063.75|1058.75|1073.9|1068.9|1059.8|1054.8|3485
1710241200000|2024-03-12 11:00:00|1063.65|1058.65|1064.1|1059.1|1076.3|1071.3|1062.55|1057.55|2651
1710244800000|2024-03-12 12:00:00|1064.15|1059.15|1068.7|1063.7|1071|1066|1047.28|1042.28|5573
1710248400000|2024-03-12 13:00:00|1068.65|1063.65|1076.35|1071.35|1084.05|1079.05|1064.25|1059.25|6490
1710252000000|2024-03-12 14:00:00|1076.3|1071.3|1059.2|1054.2|1086.9|1081.9|1057.95|1052.95|7704
1710255600000|2024-03-12 15:00:00|1059.35|1054.35|1069.8|1064.8|1073.75|1068.75|1051.4|1046.4|3296
1710259200000|2024-03-12 16:00:00|1069.85|1064.85|1045.35|1040.35|1071.35|1066.35|1039|1034|2926
1710262800000|2024-03-12 17:00:00|1045.8|1040.8|1059.9|1054.9|1059.9|1054.9|1008.3|1003.3|4608
1710266400000|2024-03-12 18:00:00|1059.95|1054.95|1071.05|1066.05|1071.15|1066.15|1052.45|1047.45|3017
1710270000000|2024-03-12 19:00:00|1071.3|1066.3|1079.4|1074.4|1081.55|1076.55|1067.5|1062.5|2093
1710273600000|2024-03-12 20:00:00|1079.45|1074.45|1060.72|1055.72|1079.55|1074.55|1058.15|1053.15|1073
1710277200000|2024-03-12 21:00:00|1060.7|1055.7|1062.25|1057.25|1064.74|1059.74|1052.63|1047.63|7864
1710280800000|2024-03-12 22:00:00|1062.6|1057.6|1068.3|1063.3|1068.8|1063.8|1059.2|1054.2|636
1710284400000|2024-03-12 23:00:00|1068.85|1063.85|1076.15|1071.15|1079.55|1074.55|1065.6|1060.6|1205
1710288000000|2024-03-13 00:00:00|1076.2|1071.2|1072.55|1067.55|1077.8|1072.8|1066.4|1061.4|1931
1710291600000|2024-03-13 01:00:00|1072.9|1067.9|1084.15|1079.15|1086.95|1081.95|1069.95|1064.95|3356
1710295200000|2024-03-13 02:00:00|1084.2|1079.2|1086.55|1081.55|1086.85|1081.85|1080.25|1075.25|2761
1710298800000|2024-03-13 03:00:00|1085.05|1080.05|1094.7|1089.7|1097.85|1092.85|1083.85|1078.85|3489
1710302400000|2024-03-13 04:00:00|1094.75|1089.75|1091.15|1086.15|1094.95|1089.95|1085.8|1080.8|3706
1710306000000|2024-03-13 05:00:00|1091.1|1086.1|1091.6|1086.6|1095.7|1090.7|1085.5|1080.5|3493
1710309600000|2024-03-13 06:00:00|1091.35|1086.35|1102.1|1097.1|1102.25|1097.25|1088.1|1083.1|4145
1710313200000|2024-03-13 07:00:00|1102.05|1097.05|1103.05|1098.05|1110.05|1105.05|1099.1|1094.1|4961
1710316800000|2024-03-13 08:00:00|1103.15|1098.15|1120.35|1115.35|1120.35|1115.35|1102.7|1097.7|4770
1710320400000|2024-03-13 09:00:00|1120.45|1115.45|1121.2|1116.2|1133.9|1128.9|1116.7|1111.7|4051
1710324000000|2024-03-13 10:00:00|1121.1|1116.1|1114.05|1109.05|1123.25|1118.25|1107.65|1102.65|3397
1710327600000|2024-03-13 11:00:00|1113.55|1108.55|1103.25|1098.25|1114.2|1109.2|1102.85|1097.85|1387
1710331200000|2024-03-13 12:00:00|1103.3|1098.3|1097.95|1092.95|1112.85|1107.85|1096.6|1091.6|4666
1710334800000|2024-03-13 13:00:00|1098|1093|1080.45|1075.45|1103.75|1098.75|1070.1|1065.1|5217
1710338400000|2024-03-13 14:00:00|1080.55|1075.55|1071.95|1066.95|1092.3|1087.3|1067.35|1062.35|2142
1710342000000|2024-03-13 15:00:00|1072.05|1067.05|1082.8|1077.8|1090.9|1085.9|1068|1063|3092
1710345600000|2024-03-13 16:00:00|1090.25|1085.25|1085.8|1080.8|1093.05|1088.05|1078.65|1073.65|3016
1710349200000|2024-03-13 17:00:00|1086.35|1081.35|1088.85|1083.85|1091.95|1086.95|1080|1075|2224
1710352800000|2024-03-13 18:00:00|1089.05|1084.05|1102.35|1097.35|1108.05|1103.05|1088.9|1083.9|2268
1710356400000|2024-03-13 19:00:00|1102.3|1097.3|1104.95|1099.95|1105.9|1100.9|1096.1|1091.1|2423
1710360000000|2024-03-13 20:00:00|1104.85|1099.85|1097.12|1092.12|1108.05|1103.05|1095.05|1090.05|2262
1710363600000|2024-03-13 21:00:00|1097.08|1092.08|1102.4|1097.4|1103.61|1098.61|1092.03|1087.03|6282
1710367200000|2024-03-13 22:00:00|1103.55|1098.55|1103.85|1098.85|1108.45|1103.45|1097.95|1092.95|3748
1710370800000|2024-03-13 23:00:00|1103.9|1098.9|1139.3|1134.3|1141.05|1136.05|1103.65|1098.65|4423
1710374400000|2024-03-14 00:00:00|1139.8|1134.8|1129|1124|1141.75|1136.75|1117.5|1112.5|6085
1710378000000|2024-03-14 01:00:00|1128.95|1123.95|1121.3|1116.3|1132.35|1127.35|1115.15|1110.15|4758
1710381600000|2024-03-14 02:00:00|1121.25|1116.25|1118.65|1113.65|1132.35|1127.35|1118.2|1113.2|3586
1710385200000|2024-03-14 03:00:00|1118.55|1113.55|1119.4|1114.4|1121.95|1116.95|1112.3|1107.3|3934
1710388800000|2024-03-14 04:00:00|1119.3|1114.3|1105.75|1100.75|1120.65|1115.65|1099.5|1094.5|5587
1710392400000|2024-03-14 05:00:00|1105.8|1100.8|1113.95|1108.95|1117|1112|1104.05|1099.05|3181
1710396000000|2024-03-14 06:00:00|1114.05|1109.05|1119|1114|1122.95|1117.95|1110.45|1105.45|3369
1710399600000|2024-03-14 07:00:00|1119|1114|1134.35|1129.35|1140.2|1135.2|1115.6|1110.6|4796
1710403200000|2024-03-14 08:00:00|1135.35|1130.35|1126.55|1121.55|1141.05|1136.05|1125.3|1120.3|4437
1710406800000|2024-03-14 09:00:00|1126.65|1121.65|1190.4|1185.4|1190.8|1185.8|1126.65|1121.65|3409
1710410400000|2024-03-14 10:00:00|1190.3|1185.3|1173.1|1168.1|1191.1|1186.1|1167.3|1162.3|5112
1710414000000|2024-03-14 11:00:00|1173.05|1168.05|1172.15|1167.15|1174.35|1169.35|1148.75|1143.75|6168
1710417600000|2024-03-14 12:00:00|1172.25|1167.25|1158.35|1153.35|1179.35|1174.35|1150.05|1145.05|7740
1710421200000|2024-03-14 13:00:00|1158.45|1153.45|1126.05|1121.05|1166.65|1161.65|1109.8|1104.8|8479
1710424800000|2024-03-14 14:00:00|1126.1|1121.1|1144.7|1139.7|1154.75|1149.75|1124|1119|8264
1710428400000|2024-03-14 15:00:00|1144.85|1139.85|1119.05|1114.05|1150.65|1145.65|1103.6|1098.6|6713
1710432000000|2024-03-14 16:00:00|1119.1|1114.1|1150.15|1145.15|1151.95|1146.95|1110.85|1105.85|6028
1710435600000|2024-03-14 17:00:00|1149.85|1144.85|1153.15|1148.15|1166.75|1161.75|1138.4|1133.4|4295
1710439200000|2024-03-14 18:00:00|1153.2|1148.2|1117.65|1112.65|1153.25|1148.25|1108|1103|4422
1710442800000|2024-03-14 19:00:00|1117.6|1112.6|1099.45|1094.45|1122.95|1117.95|1070.75|1065.75|8835
1710446400000|2024-03-14 20:00:00|1099.8|1094.8|1125.1|1120.1|1138.85|1133.85|1098.4|1093.4|6707
1710450000000|2024-03-14 21:00:00|1125.17|1120.17|1142.9|1137.9|1143.05|1138.05|1116.24|1111.24|8477
1710453600000|2024-03-14 22:00:00|1148.75|1143.75|1153.95|1148.95|1161.5|1156.5|1146.4|1141.4|3455
1710457200000|2024-03-14 23:00:00|1153.9|1148.9|1158.15|1153.15|1161.45|1156.45|1146.4|1141.4|3863
1710460800000|2024-03-15 00:00:00|1158.35|1153.35|1157.35|1152.35|1173.05|1168.05|1157.25|1152.25|4953
1710464400000|2024-03-15 01:00:00|1157.45|1152.45|1145.55|1140.55|1158.4|1153.4|1144.8|1139.8|3910
1710468000000|2024-03-15 02:00:00|1145.5|1140.5|1095.25|1090.25|1147.15|1142.15|1080.55|1075.55|7663
1710471600000|2024-03-15 03:00:00|1096.05|1091.05|1079.9|1074.9|1103.85|1098.85|1041.4|1036.4|9082
1710475200000|2024-03-15 04:00:00|1079.95|1074.95|1055.25|1050.25|1083.2|1078.2|1048.25|1043.25|8880
1710478800000|2024-03-15 05:00:00|1055.15|1050.15|1061.25|1056.25|1073|1068|1054.6|1049.6|5782
1710482400000|2024-03-15 06:00:00|1061.35|1056.35|1093.5|1088.5|1095|1090|1061.1|1056.1|5759
1710486000000|2024-03-15 07:00:00|1093.45|1088.45|1082|1077|1094.2|1089.2|1078.6|1073.6|3457
1710489600000|2024-03-15 08:00:00|1082.05|1077.05|1028.5|1023.5|1083.6|1078.6|1027.7|1022.7|6518
1710493200000|2024-03-15 09:00:00|1028.6|1023.6|1048.2|1043.2|1050.7|1045.7|1000.7|995.7|8654
1710496800000|2024-03-15 10:00:00|1047.85|1042.85|1036.25|1031.25|1051.45|1046.45|1034.1|1029.1|7319
1710500400000|2024-03-15 11:00:00|1036.4|1031.4|1041.15|1036.15|1044.8|1039.8|1015.65|1010.65|8817
1710504000000|2024-03-15 12:00:00|1041.1|1036.1|1039.45|1034.45|1048.2|1043.2|1033.3|1028.3|8831
1710507600000|2024-03-15 13:00:00|1039.6|1034.6|1057.5|1052.5|1061.4|1056.4|1033.15|1028.15|8983
1710511200000|2024-03-15 14:00:00|1057.45|1052.45|1051.25|1046.25|1060.35|1055.35|1038.4|1033.4|8959
1710514800000|2024-03-15 15:00:00|1051.2|1046.2|1044.15|1039.15|1054.15|1049.15|1040|1035|7892
1710518400000|2024-03-15 16:00:00|1044.1|1039.1|1034.25|1029.25|1049|1044|1031.05|1026.05|7180
1710522000000|2024-03-15 17:00:00|1034.15|1029.15|1041.5|1036.5|1044.1|1039.1|1025.9|1020.9|6908
1710525600000|2024-03-15 18:00:00|1041.6|1036.6|1075.9|1070.9|1077.4|1072.4|1041.35|1036.35|6613
1710529200000|2024-03-15 19:00:00|1075.8|1070.8|1069.8|1064.8|1105.05|1100.05|1061.75|1056.75|9970
1710532800000|2024-03-15 20:00:00|1069.9|1064.9|1047.01|1042.01|1070.64|1065.64|1042.58|1037.58|12733
1710576000000|2024-03-16 08:00:00|1068.84|1063.84|1054.63|1049.63|1069.17|1064.17|1054.04|1049.04|9991
1710579600000|2024-03-16 09:00:00|1054.64|1049.64|1048.38|1043.38|1055.83|1050.83|1045.45|1040.45|9739
1710583200000|2024-03-16 10:00:00|1048.4|1043.4|1044.38|1039.38|1051.85|1046.85|1042.53|1037.53|10958
1710586800000|2024-03-16 11:00:00|1044.49|1039.49|1037.34|1032.34|1050|1045|1028.63|1023.63|10520
1710590400000|2024-03-16 12:00:00|1037.31|1032.31|1025.45|1020.45|1040.75|1035.75|1022.92|1017.92|11589
1710594000000|2024-03-16 13:00:00|1025.4|1020.4|1013.94|1008.94|1033.19|1028.19|1013.59|1008.59|11969
1710597600000|2024-03-16 14:00:00|1013.96|1008.96|1021.5|1016.5|1023.39|1018.39|1009.75|1004.75|11778
1710601200000|2024-03-16 15:00:00|1021.55|1016.55|1031.46|1026.46|1032.96|1027.96|1011.16|1006.16|10972
1710604800000|2024-03-16 16:00:00|1031.47|1026.47|1028.32|1023.32|1032.93|1027.93|1021.03|1016.03|11057
1710608400000|2024-03-16 17:00:00|1028.34|1023.34|1006.23|1001.23|1031.54|1026.54|1002.82|997.82|12355
1710612000000|2024-03-16 18:00:00|1006.48|1001.48|989.5|984.5|1008.76|1003.76|975.03|970.03|12935
1710615600000|2024-03-16 19:00:00|989.42|984.42|987.75|982.75|1006.96|1001.96|984.88|979.88|12138
1710619200000|2024-03-16 20:00:00|987.81|982.81|993.72|988.72|1002.42|997.42|978.87|973.87|11903
1710622800000|2024-03-16 21:00:00|993.81|988.81|985.06|980.06|998.85|993.85|975.71|970.71|9341
1710626400000|2024-03-16 22:00:00|984.96|979.96|977.28|972.28|984.96|979.96|973.58|968.58|9540
1710630000000|2024-03-16 23:00:00|977.2|972.2|970.79|965.79|977.33|972.33|952.8|947.8|11505
1710633600000|2024-03-17 00:00:00|970.73|965.73|955.15|950.15|985.4|980.4|954.14|949.14|11408
1710637200000|2024-03-17 01:00:00|955.03|950.03|973.15|968.15|973.15|968.15|955.03|950.03|11320
1710640800000|2024-03-17 02:00:00|973.09|968.09|981.6|976.6|984.25|979.25|968.33|963.33|10368
1710644400000|2024-03-17 03:00:00|981.63|976.63|987.33|982.33|988.63|983.63|977.59|972.59|9787
1710648000000|2024-03-17 04:00:00|987.35|982.35|980.83|975.83|987.64|982.64|977.64|972.64|9388
1710651600000|2024-03-17 05:00:00|980.93|975.93|974.78|969.78|983.9|978.9|969.63|964.63|10411
1710655200000|2024-03-17 06:00:00|974.79|969.79|945.87|940.87|976.95|971.95|945.75|940.75|11121
1710658800000|2024-03-17 07:00:00|945.73|940.73|949.28|944.28|952.15|947.15|922.52|917.52|12276
1710662400000|2024-03-17 08:00:00|949.29|944.29|975.42|970.42|980.31|975.31|945.89|940.89|11615
1710666000000|2024-03-17 09:00:00|975.33|970.33|978.53|973.53|985.02|980.02|972.08|967.08|11174
1710669600000|2024-03-17 10:00:00|978.58|973.58|987.84|982.84|996.37|991.37|978.33|973.33|10687
1710673200000|2024-03-17 11:00:00|987.85|982.85|986.7|981.7|995.25|990.25|984.95|979.95|10185
1710676800000|2024-03-17 12:00:00|986.63|981.63|974.35|969.35|996.5|991.5|969.18|964.18|11073
1710680400000|2024-03-17 13:00:00|974.4|969.4|989.84|984.84|992.33|987.33|974.34|969.34|11445
1710684000000|2024-03-17 14:00:00|989.81|984.81|997.7|992.7|998.47|993.47|983.11|978.11|11230
1710687600000|2024-03-17 15:00:00|997.68|992.68|1006.98|1001.98|1010.67|1005.67|991.3|986.3|11124
1710691200000|2024-03-17 16:00:00|1006.93|1001.93|1001.41|996.41|1010.57|1005.57|997.3|992.3|10911
1710694800000|2024-03-17 17:00:00|1001.5|996.5|1018.58|1013.58|1019.88|1014.88|998.9|993.9|10461
1710698400000|2024-03-17 18:00:00|1018.68|1013.68|1014.08|1009.08|1021.98|1016.98|1012.56|1007.56|10588
1710702000000|2024-03-17 19:00:00|1014.23|1009.23|1026.05|1021.05|1026.99|1021.99|1011.29|1006.29|8100
1710705600000|2024-03-17 20:00:00|1026.09|1021.09|1012.41|1001.41|1026.99|1021.99|1010.33|999.33|7398
1710709200000|2024-03-17 21:00:00|1012.36|1001.36|1013.4|1008.4|1018.58|1008.45|1008.75|1000.06|4142
1710712800000|2024-03-17 22:00:00|1013.45|1008.45|1012.25|1007.25|1027.55|1022.55|1011.5|1006.5|3732
1710716400000|2024-03-17 23:00:00|1012.05|1007.05|1010.75|1005.75|1015.65|1010.65|1003.65|998.65|4724
1710720000000|2024-03-18 00:00:00|1010.85|1005.85|984.38|979.38|1011.05|1006.05|984|979|7519
1710723600000|2024-03-18 01:00:00|984.33|979.33|999.15|994.15|1002.8|997.8|976.05|971.05|6338
1710727200000|2024-03-18 02:00:00|999.05|994.05|1004.1|999.1|1009.4|1004.4|996.4|991.4|5127
1710730800000|2024-03-18 03:00:00|1004.05|999.05|1002.55|997.55|1007.8|1002.8|1001.1|996.1|3719
1710734400000|2024-03-18 04:00:00|1002.45|997.45|1011.15|1006.15|1015.9|1010.9|992.35|987.35|4742
1710738000000|2024-03-18 05:00:00|1009.85|1004.85|1022.25|1017.25|1026.3|1021.3|1002.45|997.45|4773
1710741600000|2024-03-18 06:00:00|1022.2|1017.2|1016.25|1011.25|1023.2|1018.2|1012.1|1007.1|3459
1710745200000|2024-03-18 07:00:00|1016.6|1011.6|1038.9|1033.9|1041.75|1036.75|1016.55|1011.55|5248
1710748800000|2024-03-18 08:00:00|1039.1|1034.1|1035|1030|1047.85|1042.85|1018.7|1013.7|8982
1710752400000|2024-03-18 09:00:00|1035.05|1030.05|1021.15|1016.15|1035.9|1030.9|1017.75|1012.75|7217
1710756000000|2024-03-18 10:00:00|1021.1|1016.1|1040.9|1035.9|1040.95|1035.95|1014.75|1009.75|7736
1710759600000|2024-03-18 11:00:00|1040.85|1035.85|1021.3|1016.3|1043.7|1038.7|1020.8|1015.8|4629
1710763200000|2024-03-18 12:00:00|1021.25|1016.25|1021.15|1016.15|1022.2|1017.2|1005.8|1000.8|7437
1710766800000|2024-03-18 13:00:00|1021.2|1016.2|998.25|993.25|1022.6|1017.6|994.55|989.55|9146
1710770400000|2024-03-18 14:00:00|998.2|993.2|984.75|979.75|1006.85|1001.85|978.05|973.05|9592
1710774000000|2024-03-18 15:00:00|984.7|979.7|990.4|985.4|995.7|990.7|972.7|967.7|9124
1710777600000|2024-03-18 16:00:00|989.3|984.3|977.75|972.75|1003.5|998.5|974.25|969.25|6945
1710781200000|2024-03-18 17:00:00|977.9|972.9|980.45|975.45|984.25|979.25|962.9|957.9|7762
1710784800000|2024-03-18 18:00:00|979.3|974.3|972.75|967.75|988.9|983.9|971.8|966.8|7282
1710788400000|2024-03-18 19:00:00|972.8|967.8|976.8|971.8|987.95|982.95|967.5|962.5|5789
1710792000000|2024-03-18 20:00:00|976.85|971.85|985.59|980.59|989|984|976.85|971.85|6126
1710795600000|2024-03-18 21:00:00|985.63|980.63|991.15|986.15|1002.03|997.03|984.68|979.68|7607
1710799200000|2024-03-18 22:00:00|990.8|985.8|985.85|980.85|992.4|987.4|977.1|972.1|7070
1710802800000|2024-03-18 23:00:00|985.8|980.8|992.65|987.65|1005.9|1000.9|984.75|979.75|6869
1710806400000|2024-03-19 00:00:00|992.62|987.62|963.75|958.75|1001.85|996.85|960.4|955.4|8648
1710810000000|2024-03-19 01:00:00|963.85|958.85|943.6|938.6|964.95|959.95|934.15|929.15|10484
1710813600000|2024-03-19 02:00:00|942.3|937.3|946.31|941.31|960.4|955.4|942.3|937.3|8072
1710817200000|2024-03-19 03:00:00|946.28|941.28|943.68|938.68|951.51|946.51|925.81|920.81|11432
1710820800000|2024-03-19 04:00:00|943.69|938.69|925.98|920.98|947.35|942.35|924.75|919.75|9412
1710824400000|2024-03-19 05:00:00|925.83|920.83|928.75|923.75|935.95|930.95|917.55|912.55|9028
1710828000000|2024-03-19 06:00:00|928.65|923.65|916.25|911.25|936.15|931.15|907.63|902.63|8750
1710831600000|2024-03-19 07:00:00|918.35|913.35|920.7|915.7|921.1|916.1|891.05|886.05|7904
1710835200000|2024-03-19 08:00:00|922.1|917.1|887.4|882.4|922.2|917.2|883.15|878.15|6612
1710838800000|2024-03-19 09:00:00|887.45|882.45|909.25|904.25|910.05|905.05|872.85|867.85|8573
1710842400000|2024-03-19 10:00:00|909.35|904.35|901.67|896.67|909.35|904.35|888.9|883.9|7316
1710846000000|2024-03-19 11:00:00|901.62|896.62|915.15|910.15|916.05|911.05|889.62|884.62|6886
1710849600000|2024-03-19 12:00:00|915.2|910.2|918.24|913.24|926.55|921.55|909.65|904.65|7747
1710853200000|2024-03-19 13:00:00|918.34|913.34|913.9|908.9|921.2|916.2|906.75|901.75|7119
1710856800000|2024-03-19 14:00:00|913.75|908.75|914.3|909.3|917.25|912.25|897.95|892.95|6579
1710860400000|2024-03-19 15:00:00|908.96|903.96|922.85|917.85|924.95|919.95|900.05|895.05|7674
1710864000000|2024-03-19 16:00:00|922.9|917.9|918.65|913.65|928.15|923.15|912.15|907.15|9544
1710867600000|2024-03-19 17:00:00|918.7|913.7|919.2|914.2|928.35|923.35|915.45|910.45|7769
1710871200000|2024-03-19 18:00:00|918.65|913.65|917.15|912.15|922.55|917.55|909.95|904.95|5044
1710874800000|2024-03-19 19:00:00|917.2|912.2|921.45|916.45|929.75|924.75|914.25|909.25|3441
1710878400000|2024-03-19 20:00:00|922.43|917.43|904.66|899.66|924.75|919.75|902.1|897.1|6044
1710882000000|2024-03-19 21:00:00|904.72|899.72|904.78|899.78|908.52|903.52|894.54|889.54|8565
1710885600000|2024-03-19 22:00:00|905.45|900.45|880.15|875.15|907.55|902.55|873.95|868.95|7194
1710889200000|2024-03-19 23:00:00|880.2|875.2|878.85|873.85|883|878|862.85|857.85|5533
1710892800000|2024-03-20 00:00:00|878.4|873.4|899.05|894.05|899.05|894.05|876.5|871.5|5626
1710896400000|2024-03-20 01:00:00|899.1|894.1|878|873|899.55|894.55|872.45|867.45|4923
1710900000000|2024-03-20 02:00:00|878.15|873.15|889.35|884.35|891.25|886.25|874.77|869.77|3590
1710903600000|2024-03-20 03:00:00|890.85|885.85|874.6|869.6|901.45|896.45|872.35|867.35|3367
1710907200000|2024-03-20 04:00:00|874.55|869.55|869.3|864.3|883.05|878.05|859.8|854.8|6408
1710910800000|2024-03-20 05:00:00|869.25|864.25|871.1|866.1|874.55|869.55|851.55|846.55|7918
1710914400000|2024-03-20 06:00:00|871|866|888.83|883.83|890.4|885.4|870.7|865.7|3981
1710918000000|2024-03-20 07:00:00|888.85|883.85|910.95|905.95|916.7|911.7|887.05|882.05|4261
1710921600000|2024-03-20 08:00:00|910.9|905.9|906.45|901.45|917.15|912.15|906.4|901.4|4561
1710925200000|2024-03-20 09:00:00|906.35|901.35|914.95|909.95|918.24|913.24|906|901|5623
1710928800000|2024-03-20 10:00:00|915|910|912.85|907.85|918.95|913.95|910.15|905.15|4619
1710932400000|2024-03-20 11:00:00|912.75|907.75|930.4|925.4|931.85|926.85|909.95|904.95|4346
1710936000000|2024-03-20 12:00:00|930.35|925.35|927.95|922.95|938.85|933.85|925.95|920.95|7174
1710939600000|2024-03-20 13:00:00|928|923|911.15|906.15|928.2|923.2|910.35|905.35|7224
1710943200000|2024-03-20 14:00:00|911.1|906.1|914.2|909.2|917.05|912.05|906.7|901.7|8399
1710946800000|2024-03-20 15:00:00|914.15|909.15|896.4|891.4|918.85|913.85|890.35|885.35|8141
1710950400000|2024-03-20 16:00:00|895.5|890.5|877|872|896.15|891.15|858.45|853.45|7755
1710954000000|2024-03-20 17:00:00|877.15|872.15|888.15|883.15|898|893|872.5|867.5|9419
1710957600000|2024-03-20 18:00:00|888.2|883.2|923.25|918.25|923.95|918.95|888.15|883.15|9606
1710961200000|2024-03-20 19:00:00|923.35|918.35|930.95|925.95|934.05|929.05|917.8|912.8|6110
1710964800000|2024-03-20 20:00:00|931.05|926.05|946.32|941.32|959.2|954.2|927.25|922.25|4666
1710968400000|2024-03-20 21:00:00|946.39|941.39|953.55|948.55|955.43|950.43|940.56|935.56|8874
1710972000000|2024-03-20 22:00:00|953.65|948.65|956.6|951.6|958.5|953.5|950.55|945.55|3257
1710975600000|2024-03-20 23:00:00|956.55|951.55|950.9|945.9|956.85|951.85|948.55|943.55|3613
1710979200000|2024-03-21 00:00:00|950.95|945.95|950.3|945.3|955.6|950.6|941.1|936.1|6777
1710982800000|2024-03-21 01:00:00|950.25|945.25|950.5|945.5|954.1|949.1|944.4|939.4|3010
1710986400000|2024-03-21 02:00:00|950.55|945.55|951.85|946.85|957.75|952.75|948.25|943.25|2680
1710990000000|2024-03-21 03:00:00|952.3|947.3|946.3|941.3|960.75|955.75|940.95|935.95|2858
1710993600000|2024-03-21 04:00:00|946.25|941.25|939.15|934.15|952.45|947.45|935.75|930.75|2629
1710997200000|2024-03-21 05:00:00|938.9|933.9|938.25|933.25|938.95|933.95|923.05|918.05|3998
1711000800000|2024-03-21 06:00:00|938.2|933.2|933|928|944.25|939.25|932.55|927.55|2856
1711004400000|2024-03-21 07:00:00|932.85|927.85|936.45|931.45|940.7|935.7|931.05|926.05|1363
1711008000000|2024-03-21 08:00:00|936.35|931.35|945.6|940.6|949.25|944.25|936.25|931.25|2824
1711011600000|2024-03-21 09:00:00|945.75|940.75|939.15|934.15|949.35|944.35|932.7|927.7|4139
1711015200000|2024-03-21 10:00:00|939.2|934.2|947|942|948.05|943.05|937.55|932.55|3052
1711018800000|2024-03-21 11:00:00|947.05|942.05|942.03|937.03|948.75|943.75|939.75|934.75|3419
1711022400000|2024-03-21 12:00:00|942.03|937.03|938.85|933.85|949.05|944.05|937.45|932.45|4590
1711026000000|2024-03-21 13:00:00|939.6|934.6|931.95|926.95|944.15|939.15|930.85|925.85|3986
1711029600000|2024-03-21 14:00:00|931.15|926.15|938.65|933.65|943.05|938.05|929.6|924.6|2923
1711033200000|2024-03-21 15:00:00|938.75|933.75|931.8|926.8|940.25|935.25|925.95|920.95|5148
1711036800000|2024-03-21 16:00:00|932.4|927.4|949.75|944.75|949.86|944.86|931.55|926.55|5623
1711040400000|2024-03-21 17:00:00|948.8|943.8|930.4|925.4|954.82|949.82|926.4|921.4|6864
1711044000000|2024-03-21 18:00:00|930.35|925.35|915.1|910.1|932.4|927.4|911.25|906.25|5422
1711047600000|2024-03-21 19:00:00|915|910|924.7|919.7|927.85|922.85|913|908|5172
1711051200000|2024-03-21 20:00:00|924.75|919.75|932.28|927.28|937.15|932.15|912.4|907.4|5232
1711054800000|2024-03-21 21:00:00|932.25|927.25|930.55|925.55|932.5|927.5|921.86|916.86|6634
1711058400000|2024-03-21 22:00:00|930.5|925.5|925.65|920.65|934.65|929.65|925.25|920.25|3805
1711062000000|2024-03-21 23:00:00|925.6|920.6|920.55|915.55|927.05|922.05|915.4|910.4|3751
1711065600000|2024-03-22 00:00:00|920.6|915.6|920.35|915.35|925.85|920.85|912.5|907.5|6222
1711069200000|2024-03-22 01:00:00|920.3|915.3|908.45|903.45|922.55|917.55|908.1|903.1|5041
1711072800000|2024-03-22 02:00:00|908.4|903.4|910.9|905.9|912.25|907.25|904.35|899.35|5318
1711076400000|2024-03-22 03:00:00|910.85|905.85|926.85|921.85|928|923|910.85|905.85|2769
1711080000000|2024-03-22 04:00:00|926.9|921.9|928.85|923.85|931.75|926.75|922.8|917.8|3730
1711083600000|2024-03-22 05:00:00|928.9|923.9|934.65|929.65|938.5|933.5|925.95|920.95|2466
1711087200000|2024-03-22 06:00:00|934.6|929.6|936.45|931.45|937|932|930.05|925.05|2663
1711090800000|2024-03-22 07:00:00|936.65|931.65|931.9|926.9|937.05|932.05|930.25|925.25|1932
1711094400000|2024-03-22 08:00:00|932.95|927.95|925.2|920.2|937.8|932.8|924.45|919.45|3142
1711098000000|2024-03-22 09:00:00|925.65|920.65|923.85|918.85|930.75|925.75|922.65|917.65|2288
1711101600000|2024-03-22 10:00:00|923.9|918.9|910.85|905.85|926.25|921.25|910|905|4000
1711105200000|2024-03-22 11:00:00|910.9|905.9|908.45|903.45|919.1|914.1|904.4|899.4|3853
1711108800000|2024-03-22 12:00:00|908.4|903.4|905.45|900.45|914.2|909.2|902.95|897.95|5303
1711112400000|2024-03-22 13:00:00|906.05|901.05|884.29|879.29|908.7|903.7|880.7|875.7|7336
1711116000000|2024-03-22 14:00:00|884.2|879.2|881.6|876.6|887.75|882.75|874.35|869.35|7381
1711119600000|2024-03-22 15:00:00|882.85|877.85|890.45|885.45|901.15|896.15|882.85|877.85|7043
1711123200000|2024-03-22 16:00:00|889.5|884.5|889.9|884.9|895|890|883.25|878.25|6106
1711126800000|2024-03-22 17:00:00|889.95|884.95|895.6|890.6|896.1|891.1|887.45|882.45|5032
1711130400000|2024-03-22 18:00:00|894.95|889.95|890.7|885.7|900.4|895.4|889.9|884.9|4652
1711134000000|2024-03-22 19:00:00|890.5|885.5|895.15|890.15|895.2|890.2|885.2|880.2|4715
1711137600000|2024-03-22 20:00:00|893.06|888.06|885.2|880.2|893.2|888.2|883.79|878.79|8699
1711180800000|2024-03-23 08:00:00|908.29|903.29|908.3|903.3|911.95|906.95|904.41|899.41|7522
1711184400000|2024-03-23 09:00:00|908.31|903.31|907.51|902.51|908.88|903.88|902.63|897.63|6977
1711188000000|2024-03-23 10:00:00|907.5|902.5|909.18|904.18|913.9|908.9|906|901|7528
1711191600000|2024-03-23 11:00:00|909.17|904.17|912.2|907.2|913.7|908.7|908.1|903.1|6569
1711195200000|2024-03-23 12:00:00|912.18|907.18|915.73|910.73|918.41|913.41|910.11|905.11|6078
1711198800000|2024-03-23 13:00:00|915.67|910.67|915.53|910.53|917.04|912.04|909.28|904.28|8193
1711202400000|2024-03-23 14:00:00|915.57|910.57|922.4|917.4|923.45|918.45|910.9|905.9|7981
1711206000000|2024-03-23 15:00:00|922.35|917.35|918.78|913.78|925.14|920.14|914.84|909.84|9018
1711209600000|2024-03-23 16:00:00|918.83|913.83|917.23|912.23|921.8|916.8|913.67|908.67|8357
1711213200000|2024-03-23 17:00:00|917.28|912.28|919.76|914.76|921.47|916.47|915.85|910.85|7157
1711216800000|2024-03-23 18:00:00|919.74|914.74|918.21|913.21|921.35|916.35|917.08|912.08|6758
1711220400000|2024-03-23 19:00:00|918.17|913.17|915.3|910.3|920.77|915.77|913.6|908.6|7457
1711224000000|2024-03-23 20:00:00|915.29|910.29|912.03|907.03|917.46|912.46|911.87|906.87|6645
1711227600000|2024-03-23 21:00:00|912.04|907.04|912.59|907.59|913.85|908.85|909.61|904.61|4364
1711231200000|2024-03-23 22:00:00|912.58|907.58|911.5|906.5|915.45|910.45|910.48|905.48|5725
1711234800000|2024-03-23 23:00:00|911.44|906.44|899.45|894.45|912.18|907.18|898.95|893.95|8164
1711238400000|2024-03-24 00:00:00|899.42|894.42|912.65|907.65|913.62|908.62|898.47|893.47|7684
1711242000000|2024-03-24 01:00:00|912.63|907.63|911.5|906.5|916.54|911.54|908.98|903.98|7731
1711245600000|2024-03-24 02:00:00|911.4|906.4|911.28|906.28|912.82|907.82|907.2|902.2|7945
1711249200000|2024-03-24 03:00:00|911.25|906.25|902.58|897.58|911.48|906.48|902.24|897.24|8967
1711252800000|2024-03-24 04:00:00|902.6|897.6|905.82|900.82|906.22|901.22|898.36|893.36|7981
1711256400000|2024-03-24 05:00:00|905.86|900.86|910.03|905.03|916.22|911.22|904.18|899.18|5696
1711260000000|2024-03-24 06:00:00|910.08|905.08|907.4|902.4|912.38|907.38|903.85|898.85|6764
1711263600000|2024-03-24 07:00:00|907.38|902.38|912.25|907.25|912.3|907.3|904.7|899.7|7306
1711267200000|2024-03-24 08:00:00|912.24|907.24|920.1|915.1|921.2|916.2|910.45|905.45|7566
1711270800000|2024-03-24 09:00:00|920.13|915.13|917.1|912.1|920.73|915.73|914.24|909.24|7051
1711274400000|2024-03-24 10:00:00|917.09|912.09|919.47|914.47|924.95|919.95|916.46|911.46|6517
1711278000000|2024-03-24 11:00:00|919.42|914.42|922.08|917.08|922.3|917.3|915.4|910.4|5943
1711281600000|2024-03-24 12:00:00|922.13|917.13|926.75|921.75|928.11|923.11|919.71|914.71|7454
1711285200000|2024-03-24 13:00:00|926.74|921.74|922.03|917.03|928.09|923.09|920.96|915.96|7319
1711288800000|2024-03-24 14:00:00|922|917|924.53|919.53|929.56|924.56|921.15|916.15|7850
1711292400000|2024-03-24 15:00:00|924.55|919.55|924.15|919.15|927.03|922.03|921.75|916.75|7014
1711296000000|2024-03-24 16:00:00|924|919|918.76|913.76|927.5|922.5|917.4|912.4|6991
1711299600000|2024-03-24 17:00:00|918.7|913.7|916.81|911.81|919.28|914.28|908.65|903.65|8976
1711303200000|2024-03-24 18:00:00|916.77|911.77|923.23|918.23|926.8|921.8|915.96|910.96|7958
1711306800000|2024-03-24 19:00:00|923.2|918.2|928.2|923.2|932.08|927.08|922.53|917.53|6561
1711310400000|2024-03-24 20:00:00|928.13|923.13|936|925|939.04|929.8|926.45|921.45|7689
1711314000000|2024-03-24 21:00:00|936.03|925.03|937.3|932.3|943.73|933.65|933.45|924.83|5303
1711317600000|2024-03-24 22:00:00|937.35|932.35|942.45|937.45|942.45|937.45|935.8|930.8|4230
1711321200000|2024-03-24 23:00:00|942.65|937.65|939.85|934.85|945.85|940.85|937.25|932.25|4428
1711324800000|2024-03-25 00:00:00|939.9|934.9|933.35|928.35|941.15|936.15|931.5|926.5|4457
1711328400000|2024-03-25 01:00:00|933.3|928.3|940.3|935.3|941.35|936.35|931.95|926.95|3450
1711332000000|2024-03-25 02:00:00|940.25|935.25|944.35|939.35|944.45|939.45|935.5|930.5|3452
1711335600000|2024-03-25 03:00:00|944.4|939.4|948.3|943.3|949.25|944.25|941.85|936.85|2632
1711339200000|2024-03-25 04:00:00|946.95|941.95|949.95|944.95|950.75|945.75|942.65|937.65|2102
1711342800000|2024-03-25 05:00:00|949.85|944.85|949.85|944.85|953.15|948.15|947.8|942.8|898
1711346400000|2024-03-25 06:00:00|949.95|944.95|944.8|939.8|949.95|944.95|943.2|938.2|1192
1711350000000|2024-03-25 07:00:00|944.85|939.85|937.55|932.55|949.45|944.45|936.55|931.55|3748
1711353600000|2024-03-25 08:00:00|937.45|932.45|944.55|939.55|944.55|939.55|936.95|931.95|3106
1711357200000|2024-03-25 09:00:00|944.65|939.65|951.65|946.65|951.95|946.95|941.45|936.45|1908
1711360800000|2024-03-25 10:00:00|951.75|946.75|952.85|947.85|957.45|952.45|949.8|944.8|1509
1711364400000|2024-03-25 11:00:00|952.9|947.9|946.1|941.1|953.25|948.25|943.25|938.25|2454
1711368000000|2024-03-25 12:00:00|946.05|941.05|949.85|944.85|951.85|946.85|945.8|940.8|2646
1711371600000|2024-03-25 13:00:00|949.8|944.8|950.35|945.35|952.15|947.15|941.7|936.7|2977
1711375200000|2024-03-25 14:00:00|950.4|945.4|967.55|962.55|968.72|963.72|947.6|942.6|6667
1711378800000|2024-03-25 15:00:00|967.5|962.5|975.2|970.2|977.22|972.22|964.65|959.65|4981
1711382400000|2024-03-25 16:00:00|975.15|970.15|979.7|974.7|981.15|976.15|969.4|964.4|6422
1711386000000|2024-03-25 17:00:00|980.1|975.1|980.4|975.4|985.3|980.3|975.65|970.65|2694
1711389600000|2024-03-25 18:00:00|980.45|975.45|979.15|974.15|980.75|975.75|973.65|968.65|2802
1711393200000|2024-03-25 19:00:00|979.1|974.1|981.15|976.15|981.95|976.95|973.9|968.9|3054
1711396800000|2024-03-25 20:00:00|981.35|976.35|983.48|978.48|984.85|979.85|978.55|973.55|1979
1711400400000|2024-03-25 21:00:00|983.43|978.43|974.87|969.87|983.55|978.55|966.63|961.63|6584
1711404000000|2024-03-25 22:00:00|975.05|970.05|981.95|976.95|985.35|980.35|975.05|970.05|3876
1711407600000|2024-03-25 23:00:00|982.05|977.05|976.05|971.05|984.45|979.45|972.65|967.65|1486
1711411200000|2024-03-26 00:00:00|975.95|970.95|985.3|980.3|991.15|986.15|973.7|968.7|3739
1711414800000|2024-03-26 01:00:00|985.2|980.2|990.1|985.1|991.9|986.9|982.55|977.55|2662
1711418400000|2024-03-26 02:00:00|989.95|984.95|994.55|989.55|994.65|989.65|987.2|982.2|1617
1711422000000|2024-03-26 03:00:00|993.75|988.75|994.55|989.55|995.25|990.25|990.56|985.56|878
1711425600000|2024-03-26 04:00:00|993.55|988.55|997.25|992.25|997.35|992.35|991.8|986.8|1117
1711429200000|2024-03-26 05:00:00|997.3|992.3|996.35|991.35|998.2|993.2|995|990|1566
1711432800000|2024-03-26 06:00:00|996.15|991.15|1001.55|996.55|1001.85|996.85|995.15|990.15|2373
1711436400000|2024-03-26 07:00:00|1001.6|996.6|992.8|987.8|1008.05|1003.05|992.45|987.45|2423
1711440000000|2024-03-26 08:00:00|992.85|987.85|997.85|992.85|998.2|993.2|988.45|983.45|3752
1711443600000|2024-03-26 09:00:00|997.9|992.9|1003.05|998.05|1004.5|999.5|994.8|989.8|2169
1711447200000|2024-03-26 10:00:00|1003.1|998.1|1005.55|1000.55|1005.8|1000.8|998.75|993.75|1818
1711450800000|2024-03-26 11:00:00|1005.6|1000.6|994.5|989.5|1006.25|1001.25|993.45|988.45|1913
1711454400000|2024-03-26 12:00:00|994.4|989.4|995.7|990.7|997.65|992.65|988.9|983.9|2549
1711458000000|2024-03-26 13:00:00|995.65|990.65|984.3|979.3|997|992|979.05|974.05|4998
1711461600000|2024-03-26 14:00:00|984.25|979.25|992.8|987.8|993.07|988.07|963|958|7565
1711465200000|2024-03-26 15:00:00|992.85|987.85|982.53|977.53|993.1|988.1|974.7|969.7|6934
1711468800000|2024-03-26 16:00:00|982.52|977.52|964.45|959.45|988.6|983.6|960.9|955.9|7957
1711472400000|2024-03-26 17:00:00|964.5|959.5|962.55|957.55|971.9|966.9|959.3|954.3|4752
1711476000000|2024-03-26 18:00:00|962.64|957.64|966.7|961.7|968.36|963.36|961.25|956.25|3650
1711479600000|2024-03-26 19:00:00|965.68|960.68|957.95|952.95|965.68|960.68|955.35|950.35|4026
1711483200000|2024-03-26 20:00:00|958.15|953.15|967.4|962.4|967.7|962.7|958.15|953.15|4067
1711486800000|2024-03-26 21:00:00|967.35|962.35|973.64|968.64|975.97|970.97|966.14|961.14|4295
1711490400000|2024-03-26 22:00:00|973.6|968.6|972.18|967.18|973.6|968.6|960.85|955.85|3534
1711494000000|2024-03-26 23:00:00|971.8|966.8|971.3|966.3|976.25|971.25|970.23|965.23|2101
1711497600000|2024-03-27 00:00:00|971.32|966.32|976.95|971.95|979.35|974.35|967.3|962.3|3083
1711501200000|2024-03-27 01:00:00|978.15|973.15|976.87|971.87|981.95|976.95|974.85|969.85|3077
1711504800000|2024-03-27 02:00:00|977.05|972.05|979.24|974.24|979.45|974.45|971.7|966.7|2886
1711508400000|2024-03-27 03:00:00|979.25|974.25|972.6|967.6|979.6|974.6|971.35|966.35|2816
1711512000000|2024-03-27 04:00:00|972.8|967.8|969.42|964.42|976.15|971.15|966.4|961.4|2087
1711515600000|2024-03-27 05:00:00|969.5|964.5|972.35|967.35|972.55|967.55|968.4|963.4|1863
1711519200000|2024-03-27 06:00:00|972.25|967.25|969.01|964.01|974.95|969.95|965.55|960.55|1963
1711522800000|2024-03-27 07:00:00|969.15|964.15|954.65|949.65|970|965|951.4|946.4|3513
1711526400000|2024-03-27 08:00:00|954.7|949.7|947.3|942.3|960.65|955.65|945.5|940.5|3287
1711530000000|2024-03-27 09:00:00|947.25|942.25|955.55|950.55|956.35|951.35|939.9|934.9|3977
1711533600000|2024-03-27 10:00:00|955.63|950.63|957.85|952.85|960.05|955.05|953.1|948.1|4241
1711537200000|2024-03-27 11:00:00|957.9|952.9|963.05|958.05|964.15|959.15|954.55|949.55|3379
1711540800000|2024-03-27 12:00:00|963|958|963.55|958.55|964.85|959.85|957.09|952.09|3425
1711544400000|2024-03-27 13:00:00|963.5|958.5|957.5|952.5|983.5|978.5|954.25|949.25|8059
1711548000000|2024-03-27 14:00:00|957.45|952.45|960.95|955.95|961.3|956.3|933.7|928.7|9130
1711551600000|2024-03-27 15:00:00|961.15|956.15|940.75|935.75|961.45|956.45|940.7|935.7|7274
1711555200000|2024-03-27 16:00:00|940.8|935.8|951.45|946.45|952|947|936.1|931.1|5813
1711558800000|2024-03-27 17:00:00|951.65|946.65|947.7|942.7|958.7|953.7|947.6|942.6|3251
1711562400000|2024-03-27 18:00:00|947.2|942.2|934.15|929.15|948.55|943.55|933.45|928.45|5607
1711566000000|2024-03-27 19:00:00|934.2|929.2|943.3|938.3|944.85|939.85|934.2|929.2|4400
1711569600000|2024-03-27 20:00:00|943.15|938.15|947.01|942.01|948.35|943.35|942.7|937.7|2986
1711573200000|2024-03-27 21:00:00|946.94|941.94|945.35|940.35|950.7|945.7|945.28|940.28|4158
1711576800000|2024-03-27 22:00:00|947.7|942.7|951.9|946.9|952.35|947.35|945.75|940.75|1600
1711580400000|2024-03-27 23:00:00|951.85|946.85|947.24|942.24|951.85|946.85|942.15|937.15|2765
1711584000000|2024-03-28 00:00:00|947.3|942.3|950.75|945.75|953.95|948.95|944.15|939.15|3656
1711587600000|2024-03-28 01:00:00|950.7|945.7|941.34|936.34|952.22|947.22|936.6|931.6|3915
1711591200000|2024-03-28 02:00:00|941.2|936.2|938.6|933.6|946.6|941.6|933.35|928.35|4026
1711594800000|2024-03-28 03:00:00|938.7|933.7|938.85|933.85|942.7|937.7|932.6|927.6|4129
1711598400000|2024-03-28 04:00:00|938.95|933.95|949.95|944.95|949.95|944.95|938.05|933.05|2551
1711602000000|2024-03-28 05:00:00|949.85|944.85|948.75|943.75|950.65|945.65|946.64|941.64|1655
1711605600000|2024-03-28 06:00:00|948.45|943.45|953.95|948.95|956.75|951.75|945.5|940.5|2274
1711609200000|2024-03-28 07:00:00|954|949|963.6|958.6|963.67|958.67|952.25|947.25|2538
1711612800000|2024-03-28 08:00:00|963.65|958.65|963.65|958.65|968.2|963.2|960.75|955.75|3193
1711616400000|2024-03-28 09:00:00|963.6|958.6|957.85|952.85|967.45|962.45|956.45|951.45|2905
1711620000000|2024-03-28 10:00:00|957.8|952.8|958.55|953.55|959.6|954.6|953.7|948.7|3347
1711623600000|2024-03-28 11:00:00|958.7|953.7|959.75|954.75|961.35|956.35|953.8|948.8|4111
1711627200000|2024-03-28 12:00:00|959.7|954.7|952.8|947.8|963.55|958.55|945.7|940.7|4516
1711630800000|2024-03-28 13:00:00|952.85|947.85|955.7|950.7|958.95|953.95|944.1|939.1|5481
1711634400000|2024-03-28 14:00:00|955.65|950.65|962.75|957.75|962.95|957.95|951.15|946.15|5351
1711638000000|2024-03-28 15:00:00|962.9|957.9|961.99|956.99|963.6|958.6|953.7|948.7|4131
1711641600000|2024-03-28 16:00:00|961.97|956.97|953.35|948.35|964.24|959.24|949.9|944.9|3440
1711645200000|2024-03-28 17:00:00|953.3|948.3|949.35|944.35|954.15|949.15|947.7|942.7|3252
1711648800000|2024-03-28 18:00:00|949.4|944.4|947.94|942.94|951.1|946.1|946.25|941.25|2381
1711652400000|2024-03-28 19:00:00|949.75|944.75|951.64|946.64|953.15|948.15|949.3|944.3|1739
1711656000000|2024-03-28 20:00:00|952.19|947.19|955.48|950.48|956.6|951.6|950.33|945.33|1700
1711659600000|2024-03-28 21:00:00|955.28|950.28|955.25|950.25|960.84|955.84|953.76|948.76|3626
1711663200000|2024-03-28 22:00:00|955.2|950.2|955.7|950.7|956.08|951.08|946.55|941.55|3313
1711666800000|2024-03-28 23:00:00|955.95|950.95|954.93|949.93|958.91|953.91|953.1|948.1|2530
1711670400000|2024-03-29 00:00:00|954.85|949.85|951.66|946.66|954.85|949.85|948.9|943.9|2673
1711674000000|2024-03-29 01:00:00|951.65|946.65|948.8|943.8|957.1|952.1|948.05|943.05|3169
1711677600000|2024-03-29 02:00:00|948.75|943.75|943.88|938.88|949.2|944.2|939|934|3626
1711681200000|2024-03-29 03:00:00|943.85|938.85|945.15|940.15|947.2|942.2|940.85|935.85|3400
1711684800000|2024-03-29 04:00:00|945.1|940.1|944.95|939.95|949.8|944.8|941.5|936.5|3002
1711688400000|2024-03-29 05:00:00|946.9|941.9|963|958|963.7|958.7|946.7|941.7|4386
1711692000000|2024-03-29 06:00:00|963.3|958.3|955.1|950.1|963.6|958.6|954.2|949.2|3568
1711695600000|2024-03-29 07:00:00|955.05|950.05|939.6|934.6|955.4|950.4|937|932|3451
1711699200000|2024-03-29 08:00:00|939.65|934.65|949|944|950.05|945.05|938.8|933.8|3717
1711702800000|2024-03-29 09:00:00|948.9|943.9|943.65|938.65|951|946|941.1|936.1|2527
1711706400000|2024-03-29 10:00:00|943.6|938.6|952.35|947.35|952.35|947.35|941.8|936.8|2468
1711710000000|2024-03-29 11:00:00|952.3|947.3|958|953|958.95|953.95|951.1|946.1|3538
1711713600000|2024-03-29 12:00:00|958.05|953.05|963.1|958.1|964.65|959.65|952.8|947.8|4234
1711717200000|2024-03-29 13:00:00|963.09|958.09|969.65|964.65|969.82|964.82|957.2|952.2|3809
1711720800000|2024-03-29 14:00:00|968.95|963.95|974.8|969.8|980.7|975.7|968.1|963.1|3351
1711724400000|2024-03-29 15:00:00|974.75|969.75|960.93|955.93|983.5|978.5|954.8|949.8|6167
1711728000000|2024-03-29 16:00:00|960.98|955.98|954.3|949.3|971.6|966.6|952.7|947.7|3344
1711731600000|2024-03-29 17:00:00|954.4|949.4|950.8|945.8|961.75|956.75|950.5|945.5|3781
1711735200000|2024-03-29 18:00:00|953.58|948.58|956.8|951.8|957.2|952.2|950.75|945.75|2056
1711738800000|2024-03-29 19:00:00|956.76|951.76|954.55|949.55|957.1|952.1|950.35|945.35|1942
1711742400000|2024-03-29 20:00:00|954.5|949.5|950.98|945.98|955.45|950.45|949.31|944.31|2809
1711785600000|2024-03-30 08:00:00|952.26|947.26|953.75|948.75|958.35|953.35|949.8|944.8|5768
1711789200000|2024-03-30 09:00:00|953.7|948.7|956.85|951.85|958.2|953.2|952.23|947.23|5064
1711792800000|2024-03-30 10:00:00|956.95|951.95|955.55|950.55|958.05|953.05|954.3|949.3|3277
1711796400000|2024-03-30 11:00:00|955.58|950.58|962.35|957.35|963.35|958.35|955.55|950.55|3094
1711800000000|2024-03-30 12:00:00|962.5|957.5|959.5|954.5|963.5|958.5|958.3|953.3|4375
1711803600000|2024-03-30 13:00:00|959.53|954.53|955.65|950.65|959.58|954.58|954.1|949.1|4230
1711807200000|2024-03-30 14:00:00|955.6|950.6|954.8|949.8|957.65|952.65|951.25|946.25|4190
1711810800000|2024-03-30 15:00:00|954.83|949.83|954.75|949.75|958.45|953.45|953.75|948.75|4170
1711814400000|2024-03-30 16:00:00|954.83|949.83|956.5|951.5|958.23|953.23|949.03|944.03|4708
1711818000000|2024-03-30 17:00:00|956.45|951.45|954.35|949.35|956.45|951.45|952.15|947.15|3327
1711821600000|2024-03-30 18:00:00|954.3|949.3|951.93|946.93|955.45|950.45|951.75|946.75|2993
1711825200000|2024-03-30 19:00:00|951.7|946.7|952.15|947.15|952.35|947.35|943.95|938.95|4753
1711828800000|2024-03-30 20:00:00|952.1|947.1|950.58|945.58|955|950|950.05|945.05|4597
1711832400000|2024-03-30 21:00:00|950.63|945.63|946.35|941.35|951.98|946.98|942.93|937.93|4005
1711836000000|2024-03-30 22:00:00|946.28|941.28|943.8|938.8|947.55|942.55|942.9|937.9|5121
1711839600000|2024-03-30 23:00:00|943.83|938.83|945.58|940.58|946.75|941.75|941.38|936.38|4130
1711843200000|2024-03-31 00:00:00|945.55|940.55|948.93|943.93|951.1|946.1|944|939|4956
1711846800000|2024-03-31 01:00:00|948.9|943.9|951.05|946.05|953.9|948.9|948.68|943.68|5117
1711850400000|2024-03-31 02:00:00|951.08|946.08|949|944|953.2|948.2|947.55|942.55|4585
1711854000000|2024-03-31 03:00:00|948.98|943.98|948.15|943.15|950.05|945.05|945.15|940.15|3953
1711857600000|2024-03-31 04:00:00|948.13|943.13|951.08|946.08|954.65|949.65|946.53|941.53|3980
1711861200000|2024-03-31 05:00:00|951.05|946.05|957.93|952.93|959.2|954.2|949.95|944.95|5571
1711864800000|2024-03-31 06:00:00|957.95|952.95|955.3|950.3|959.65|954.65|952.5|947.5|5151
1711868400000|2024-03-31 07:00:00|955.33|950.33|959.75|954.75|960.6|955.6|954.7|949.7|3978
1711872000000|2024-03-31 08:00:00|959.8|954.8|957.5|952.5|960.23|955.23|956.78|951.78|4337
1711875600000|2024-03-31 09:00:00|957.55|952.55|958.4|953.4|961.88|956.88|956.48|951.48|4349
1711879200000|2024-03-31 10:00:00|958.38|953.38|959.4|954.4|962.63|957.63|958.13|953.13|3369
1711882800000|2024-03-31 11:00:00|959.45|954.45|958.3|953.3|961.73|956.73|956.45|951.45|3957
1711886400000|2024-03-31 12:00:00|958.33|953.33|959.28|954.28|960.13|955.13|956.68|951.68|4600
1711890000000|2024-03-31 13:00:00|959.25|954.25|959.33|954.33|961.05|956.05|958.73|953.73|4635
1711893600000|2024-03-31 14:00:00|959.38|954.38|960.98|955.98|961.65|956.65|957.75|952.75|4371
1711897200000|2024-03-31 15:00:00|961|956|959.68|954.68|962.8|957.8|958.48|953.48|3480
1711900800000|2024-03-31 16:00:00|959.73|954.73|958.98|953.98|963.1|958.1|958.6|953.6|3716
1711904400000|2024-03-31 17:00:00|958.93|953.93|956.13|951.13|959|954|955.63|950.63|2589
1711908000000|2024-03-31 18:00:00|956.15|951.15|956.33|951.33|961.7|956.7|954.15|949.15|3644
1711911600000|2024-03-31 19:00:00|956.3|951.3|963.33|952.33|964.18|954.55|952.9|947.9|5013
1711915200000|2024-03-31 20:00:00|963.3|952.3|962|951|964.85|953.85|959.4|948.4|4571
1711918800000|2024-03-31 21:00:00|962.05|951.05|958.2|953.2|962.2|953.35|957.85|949.9|88
1711933200000|2024-04-01 01:00:00|968.75|963.75|965.65|960.65|969.65|964.65|961.95|956.95|3696
1711936800000|2024-04-01 02:00:00|965.55|960.55|965.1|960.1|967.95|962.95|963.15|958.15|2735
1711940400000|2024-04-01 03:00:00|965.05|960.05|968.95|963.95|971.75|966.75|964.75|959.75|2357
1711944000000|2024-04-01 04:00:00|968.9|963.9|968.55|963.55|976.12|971.12|968.05|963.05|2502
1711947600000|2024-04-01 05:00:00|968.53|963.53|923.8|918.8|971.65|966.65|913.85|908.85|5098
1711951200000|2024-04-01 06:00:00|923.65|918.65|933.85|928.85|939.45|934.45|920.3|915.3|5942
1711954800000|2024-04-01 07:00:00|933.9|928.9|936.8|931.8|939.65|934.65|932.7|927.7|3403
1711958400000|2024-04-01 08:00:00|936.85|931.85|926.75|921.75|936.85|931.85|923.65|918.65|5773
1711962000000|2024-04-01 09:00:00|926.8|921.8|926.15|921.15|930.65|925.65|925.45|920.45|3281
1711965600000|2024-04-01 10:00:00|926|921|926.75|921.75|927.49|922.49|920.45|915.45|1761
1711969200000|2024-04-01 11:00:00|926.85|921.85|921.35|916.35|930.95|925.95|921.35|916.35|2795
1711972800000|2024-04-01 12:00:00|921.15|916.15|930.05|925.05|930.05|925.05|920.35|915.35|2023
1711976400000|2024-04-01 13:00:00|929.95|924.95|933.55|928.55|936.65|931.65|924.43|919.43|4286
1711980000000|2024-04-01 14:00:00|933.6|928.6|911.72|906.72|936.15|931.15|909.7|904.7|6271
1711983600000|2024-04-01 15:00:00|911.77|906.77|902.87|897.87|916.35|911.35|897.47|892.47|7819
1711987200000|2024-04-01 16:00:00|902.89|897.89|904.97|899.97|910.05|905.05|900.95|895.95|5257
1711990800000|2024-04-01 17:00:00|904.96|899.96|905.7|900.7|906.85|901.85|897.15|892.15|4197
1711994400000|2024-04-01 18:00:00|905.65|900.65|906.16|901.16|907.05|902.05|895.3|890.3|4039
1711998000000|2024-04-01 19:00:00|906.21|901.21|918.25|913.25|918.85|913.85|904.85|899.85|1756
1712001600000|2024-04-01 20:00:00|918.35|913.35|918.33|913.33|919.35|914.35|913.8|908.8|1519
1712005200000|2024-04-01 21:00:00|918.3|913.3|917.3|912.3|919.64|914.64|915.51|910.51|4162
1712008800000|2024-04-01 22:00:00|917.35|912.35|919.15|914.15|920.04|915.04|915.85|910.85|894
1712012400000|2024-04-01 23:00:00|919.2|914.2|916.95|911.95|921.7|916.7|916.8|911.8|1038
1712016000000|2024-04-02 00:00:00|916.9|911.9|908.45|903.45|917|912|904.75|899.75|3296
1712019600000|2024-04-02 01:00:00|908.5|903.5|912.65|907.65|915|910|905.85|900.85|1749
1712023200000|2024-04-02 02:00:00|912.75|907.75|882.85|877.85|912.75|907.75|863.25|858.25|4043
1712026800000|2024-04-02 03:00:00|882.95|877.95|877.35|872.35|887.75|882.75|872.95|867.95|2837
1712030400000|2024-04-02 04:00:00|877.05|872.05|876.35|871.35|880.65|875.65|873.05|868.05|2786
1712034000000|2024-04-02 05:00:00|876.45|871.45|876.86|871.86|877.15|872.15|867.13|862.13|9885
1712037600000|2024-04-02 06:00:00|876.9|871.9|884.1|879.1|888.5|883.5|876.1|871.1|7941
1712041200000|2024-04-02 07:00:00|884.05|879.05|876.71|871.71|884.1|879.1|876.55|871.55|5755
1712044800000|2024-04-02 08:00:00|876.8|871.8|863.9|858.9|879.65|874.65|861.78|856.78|8728
1712048400000|2024-04-02 09:00:00|863.95|858.95|863.6|858.6|871.26|866.26|855.91|850.91|10177
1712052000000|2024-04-02 10:00:00|863.55|858.55|855.54|850.54|863.79|858.79|850.33|845.33|8871
1712055600000|2024-04-02 11:00:00|855.52|850.52|853.6|848.6|856.82|851.82|840.9|835.9|10426
1712059200000|2024-04-02 12:00:00|853.63|848.63|853.67|848.67|861|856|851.2|846.2|8459
1712062800000|2024-04-02 13:00:00|853.64|848.64|849.5|844.5|854.1|849.1|840.25|835.25|10955
1712066400000|2024-04-02 14:00:00|849.57|844.57|856.4|851.4|862.42|857.42|849.33|844.33|10335
1712070000000|2024-04-02 15:00:00|856.5|851.5|848.35|843.35|863.45|858.45|846.35|841.35|9456
1712073600000|2024-04-02 16:00:00|848.27|843.27|857.05|852.05|859|854|845.04|840.04|10109
1712077200000|2024-04-02 17:00:00|857.17|852.17|859.51|854.51|860.18|855.18|852.8|847.8|8907
1712080800000|2024-04-02 18:00:00|859.5|854.5|860.55|855.55|862.8|857.8|856.6|851.6|8273
1712084400000|2024-04-02 19:00:00|860.6|855.6|862.64|857.64|869.95|864.95|858.86|853.86|7654
1712088000000|2024-04-02 20:00:00|862.61|857.61|863.08|858.08|868.5|863.5|860.4|855.4|6780
1712091600000|2024-04-02 21:00:00|863.07|858.07|862.05|857.05|864.73|859.73|856.65|851.65|5546
1712095200000|2024-04-02 22:00:00|862|857|867.57|862.57|869|864|860.05|855.05|6370
1712098800000|2024-04-02 23:00:00|867.52|862.52|860.65|855.65|868.14|863.14|859.45|854.45|5143
1712102400000|2024-04-03 00:00:00|860.8|855.8|858.54|853.54|865.27|860.27|836.99|831.99|11259
1712106000000|2024-04-03 01:00:00|858.55|853.55|869.39|864.39|871.6|866.6|849.45|844.45|9756
1712109600000|2024-04-03 02:00:00|869.37|864.37|866.48|861.48|871.88|866.88|862.89|857.89|8762
1712113200000|2024-04-03 03:00:00|866.55|861.55|866.68|861.68|868.32|863.32|861.53|856.53|8052
1712116800000|2024-04-03 04:00:00|866.77|861.77|869|864|871.35|866.35|865.1|860.1|6615
1712120400000|2024-04-03 05:00:00|869.1|864.1|865.55|860.55|870|865|862.55|857.55|5100
1712124000000|2024-04-03 06:00:00|865.6|860.6|872|867|875.1|870.1|865.25|860.25|5821
1712127600000|2024-04-03 07:00:00|872.05|867.05|872.16|867.16|878.25|873.25|870.5|865.5|5504
1712131200000|2024-04-03 08:00:00|872.13|867.13|876.05|871.05|877.53|872.53|864.1|859.1|7540
1712134800000|2024-04-03 09:00:00|876.11|871.11|876.66|871.66|880.25|875.25|872.74|867.74|7959
1712138400000|2024-04-03 10:00:00|876.67|871.67|876.33|871.33|877.31|872.31|866.53|861.53|7274
1712142000000|2024-04-03 11:00:00|876.34|871.34|870.59|865.59|877.05|872.05|869.3|864.3|8485
1712145600000|2024-04-03 12:00:00|870.48|865.48|865|860|872.15|867.15|862.78|857.78|6974
1712149200000|2024-04-03 13:00:00|865.15|860.15|861.67|856.67|869|864|859|854|8160
1712152800000|2024-04-03 14:00:00|861.94|856.94|876.8|871.8|878.2|873.2|861.94|856.94|9820
1712156400000|2024-04-03 15:00:00|876.85|871.85|856.55|851.55|876.95|871.95|855.7|850.7|8670
1712160000000|2024-04-03 16:00:00|856.59|851.59|856.85|851.85|863.06|858.06|854.1|849.1|8630
1712163600000|2024-04-03 17:00:00|856.8|851.8|849.65|844.65|858.45|853.45|845.95|840.95|5573
1712167200000|2024-04-03 18:00:00|849.69|844.69|849.52|844.52|850.88|845.88|840.4|835.4|7316
1712170800000|2024-04-03 19:00:00|849.43|844.43|842.9|837.9|851.35|846.35|842.5|837.5|7286
1712174400000|2024-04-03 20:00:00|842.95|837.95|840.02|835.02|843.79|838.79|835.25|830.25|6486
1712178000000|2024-04-03 21:00:00|840|835|844.7|839.7|846.45|841.45|831.17|826.17|5614
1712181600000|2024-04-03 22:00:00|844.85|839.85|846.98|841.98|848.65|843.65|843.8|838.8|6017
1712185200000|2024-04-03 23:00:00|846.97|841.97|844.11|839.11|849.47|844.47|844|839|5847
1712188800000|2024-04-04 00:00:00|844.12|839.12|854.26|849.26|855.29|850.29|842.66|837.66|8020
1712192400000|2024-04-04 01:00:00|854.2|849.2|851.37|846.37|857.4|852.4|847.2|842.2|7582
1712196000000|2024-04-04 02:00:00|851.25|846.25|843.4|838.4|851.77|846.77|837.1|832.1|7219
1712199600000|2024-04-04 03:00:00|843.45|838.45|836.66|831.66|844.85|839.85|835.85|830.85|7871
1712203200000|2024-04-04 04:00:00|836.71|831.71|837.7|832.7|838.37|833.37|829|824|7941
1712206800000|2024-04-04 05:00:00|837.6|832.6|844.45|839.45|846.29|841.29|837.51|832.51|6252
1712210400000|2024-04-04 06:00:00|844.4|839.4|847.55|842.55|850.05|845.05|844.15|839.15|5304
1712214000000|2024-04-04 07:00:00|847.54|842.54|847.8|842.8|853.45|848.45|843.43|838.43|6492
1712217600000|2024-04-04 08:00:00|847.71|842.71|853.02|848.02|853.7|848.7|847.05|842.05|6060
1712221200000|2024-04-04 09:00:00|853.1|848.1|852.21|847.21|853.85|848.85|848.16|843.16|5319
1712224800000|2024-04-04 10:00:00|852.15|847.15|851|846|855.45|850.45|850.7|845.7|5645
1712228400000|2024-04-04 11:00:00|851.04|846.04|849.09|844.09|852.33|847.33|848.05|843.05|4280
1712232000000|2024-04-04 12:00:00|849.06|844.06|855.35|850.35|857.38|852.38|848.17|843.17|5703
1712235600000|2024-04-04 13:00:00|855.4|850.4|863.89|858.89|868.91|863.91|855.35|850.35|7522
1712239200000|2024-04-04 14:00:00|863.82|858.82|865.15|860.15|868.58|863.58|860.83|855.83|9161
1712242800000|2024-04-04 15:00:00|865.34|860.34|863.77|858.77|866.15|861.15|859.85|854.85|6608
1712246400000|2024-04-04 16:00:00|863.8|858.8|865|860|869.17|864.17|862|857|6485
1712250000000|2024-04-04 17:00:00|865.01|860.01|870.94|865.94|872.09|867.09|863.8|858.8|7172
1712253600000|2024-04-04 18:00:00|870.92|865.92|861.61|856.61|873.81|868.81|860.89|855.89|8495
1712257200000|2024-04-04 19:00:00|861.68|856.68|853.91|848.91|862.52|857.52|852.98|847.98|7978
1712260800000|2024-04-04 20:00:00|853.84|848.84|848.31|843.31|854.65|849.65|839.15|834.15|10123
1712264400000|2024-04-04 21:00:00|848.32|843.32|846.45|841.45|849.63|844.63|842.4|837.4|4186
1712268000000|2024-04-04 22:00:00|846.55|841.55|847.55|842.55|849.75|844.75|843.25|838.25|5236
1712271600000|2024-04-04 23:00:00|847.65|842.65|851.6|846.6|851.89|846.89|846.55|841.55|5708
1712275200000|2024-04-05 00:00:00|851.45|846.45|853.25|848.25|853.4|848.4|847.1|842.1|6534
1712278800000|2024-04-05 01:00:00|853.3|848.3|846.29|841.29|853.46|848.46|843.1|838.1|7792
1712282400000|2024-04-05 02:00:00|846.27|841.27|834.42|829.42|846.29|841.29|830.5|825.5|9370
1712286000000|2024-04-05 03:00:00|834.39|829.39|844.84|839.84|844.89|839.89|833.86|828.86|7593
1712289600000|2024-04-05 04:00:00|844.8|839.8|837.13|832.13|844.89|839.89|833.6|828.6|6784
1712293200000|2024-04-05 05:00:00|837.1|832.1|832.14|827.14|838.4|833.4|823.15|818.15|9497
1712296800000|2024-04-05 06:00:00|832.09|827.09|830.6|825.6|835.65|830.65|829.33|824.33|7650
1712300400000|2024-04-05 07:00:00|830.55|825.55|830.33|825.33|831.9|826.9|824.6|819.6|8290
1712304000000|2024-04-05 08:00:00|830.32|825.32|832.05|827.05|842.81|837.81|829.6|824.6|7542
1712307600000|2024-04-05 09:00:00|832.02|827.02|823.45|818.45|832.1|827.1|818.92|813.92|9428
1712311200000|2024-04-05 10:00:00|823.43|818.43|825.65|820.65|825.85|820.85|816.45|811.45|8540
1712314800000|2024-04-05 11:00:00|825.55|820.55|815.15|810.15|826.15|821.15|814.5|809.5|8836
1712318400000|2024-04-05 12:00:00|815.2|810.2|826.9|821.9|827.31|822.31|810.4|805.4|10688
1712322000000|2024-04-05 13:00:00|826.8|821.8|831.35|826.35|833|828|822.15|817.15|9141
1712325600000|2024-04-05 14:00:00|831.4|826.4|838.8|833.8|841.05|836.05|829.05|824.05|9828
1712329200000|2024-04-05 15:00:00|838.45|833.45|842.61|837.61|843|838|834.85|829.85|7795
1712332800000|2024-04-05 16:00:00|842.62|837.62|840.99|835.99|844.44|839.44|838.05|833.05|8610
1712336400000|2024-04-05 17:00:00|840.87|835.87|837.05|832.05|841.4|836.4|835.75|830.75|6240
1712340000000|2024-04-05 18:00:00|837|832|842.3|837.3|842.8|837.8|834.65|829.65|6949
1712343600000|2024-04-05 19:00:00|842.29|837.29|840.1|835.1|846.3|841.3|839.83|834.83|5674
1712347200000|2024-04-05 20:00:00|839.95|834.95|844.01|839.01|846.88|841.88|839.35|834.35|4106
1712386800000|2024-04-06 07:00:00|849.9|844.9|845.09|840.09|850.01|845.01|843.09|838.09|3877
1712390400000|2024-04-06 08:00:00|845.11|840.11|849.69|844.69|849.76|844.76|844.45|839.45|4319
1712394000000|2024-04-06 09:00:00|849.7|844.7|844.93|839.93|852.2|847.2|843.76|838.76|5509
1712397600000|2024-04-06 10:00:00|844.96|839.96|846.86|841.86|847.61|842.61|844.07|839.07|4256
1712401200000|2024-04-06 11:00:00|846.85|841.85|842.02|837.02|847.35|842.35|841.93|836.93|4448
1712404800000|2024-04-06 12:00:00|842.04|837.04|842.11|837.11|843.47|838.47|840.07|835.07|3520
1712408400000|2024-04-06 13:00:00|842.17|837.17|836.73|831.73|842.17|837.17|835.73|830.73|4753
1712412000000|2024-04-06 14:00:00|836.75|831.75|840.63|835.63|841.51|836.51|836.32|831.32|4996
1712415600000|2024-04-06 15:00:00|840.66|835.66|845.27|840.27|846.17|841.17|838.2|833.2|7370
1712419200000|2024-04-06 16:00:00|845.24|840.24|848.65|843.65|849.76|844.76|844.95|839.95|6371
1712422800000|2024-04-06 17:00:00|848.59|843.59|845.92|840.92|850.42|845.42|844.83|839.83|4260
1712426400000|2024-04-06 18:00:00|845.91|840.91|844.53|839.53|847.37|842.37|843.31|838.31|3608
1712430000000|2024-04-06 19:00:00|844.51|839.51|843.73|838.73|846.76|841.76|842.03|837.03|3747
1712433600000|2024-04-06 20:00:00|843.55|838.55|846.86|841.86|846.93|841.93|842.27|837.27|2830
1712437200000|2024-04-06 21:00:00|846.84|841.84|847.41|842.41|848.91|843.91|846.84|841.84|2665
1712440800000|2024-04-06 22:00:00|847.4|842.4|853.33|848.33|853.42|848.42|847.36|842.36|4335
1712444400000|2024-04-06 23:00:00|853.29|848.29|852.02|847.02|857.86|852.86|850.82|845.82|7017
1712448000000|2024-04-07 00:00:00|852.03|847.03|854.26|849.26|855.1|850.1|848.42|843.42|6453
1712451600000|2024-04-07 01:00:00|854.27|849.27|860.96|855.96|861.58|856.58|853.78|848.78|6615
1712455200000|2024-04-07 02:00:00|861.01|856.01|861.09|856.09|863.81|858.81|859.71|854.71|5598
1712458800000|2024-04-07 03:00:00|861.16|856.16|866.51|861.51|868.15|863.15|861.14|856.14|4871
1712462400000|2024-04-07 04:00:00|866.52|861.52|864.22|859.22|869.06|864.06|862.72|857.72|5365
1712466000000|2024-04-07 05:00:00|864.21|859.21|867.11|862.11|869.14|864.14|864.09|859.09|4268
1712469600000|2024-04-07 06:00:00|867.09|862.09|863.14|858.14|867.2|862.2|862.4|857.4|5100
1712473200000|2024-04-07 07:00:00|863.13|858.13|863.82|858.82|865.18|860.18|862.53|857.53|4709
1712476800000|2024-04-07 08:00:00|863.77|858.77|866.61|861.61|868.09|863.09|862.61|857.61|4157
1712480400000|2024-04-07 09:00:00|866.6|861.6|862.75|857.75|866.78|861.78|861.16|856.16|4359
1712484000000|2024-04-07 10:00:00|862.76|857.76|867.06|862.06|868.16|863.16|861.59|856.59|3727
1712487600000|2024-04-07 11:00:00|867.03|862.03|869.21|864.21|870.01|865.01|866.13|861.13|4389
1712491200000|2024-04-07 12:00:00|869.23|864.23|869.02|864.02|871.35|866.35|867.04|862.04|3993
1712494800000|2024-04-07 13:00:00|869.01|864.01|871.95|866.95|873.52|868.52|867.58|862.58|4994
1712498400000|2024-04-07 14:00:00|871.94|866.94|875.56|870.56|876.29|871.29|871.01|866.01|5745
1712502000000|2024-04-07 15:00:00|875.54|870.54|867.3|862.3|876.45|871.45|865.97|860.97|5210
1712505600000|2024-04-07 16:00:00|867.21|862.21|871.45|866.45|876.25|871.25|867.19|862.19|7976
1712509200000|2024-04-07 17:00:00|871.41|866.41|865.53|860.53|871.96|866.96|864.21|859.21|5960
1712512800000|2024-04-07 18:00:00|865.51|860.51|862.07|857.07|866.14|861.14|860.19|855.19|5851
1712516400000|2024-04-07 19:00:00|862.04|857.04|860.97|849.97|865.14|857.61|858.73|847.73|5119
1712520000000|2024-04-07 20:00:00|860.96|849.96|861.95|856.95|867.19|859.07|860.34|849.34|4006
1712523600000|2024-04-07 21:00:00|862|857|862.25|857.25|867.72|862.72|861.85|856.85|3693
1712527200000|2024-04-07 22:00:00|862.3|857.3|868.01|863.01|868.1|863.1|858.58|853.58|5792
1712530800000|2024-04-07 23:00:00|868.07|863.07|872.95|867.95|873.65|868.65|867.99|862.99|5565
1712534400000|2024-04-08 00:00:00|872.98|867.98|867.92|862.92|873.27|868.27|865.65|860.65|7234
1712538000000|2024-04-08 01:00:00|867.89|862.89|867.39|862.39|873.67|868.67|865.85|860.85|7454
1712541600000|2024-04-08 02:00:00|867.4|862.4|863.1|858.1|868.92|863.92|861.31|856.31|6863
1712545200000|2024-04-08 03:00:00|863.05|858.05|864.5|859.5|865.94|860.94|859.35|854.35|6670
1712548800000|2024-04-08 04:00:00|864.45|859.45|861.9|856.9|864.6|859.6|860.28|855.28|5335
1712552400000|2024-04-08 05:00:00|861.95|856.95|865.85|860.85|867.45|862.45|861.81|856.81|5346
1712556000000|2024-04-08 06:00:00|865.79|860.79|865.15|860.15|867.75|862.75|863.08|858.08|6093
1712559600000|2024-04-08 07:00:00|865.2|860.2|880.05|875.05|885.66|880.66|865.13|860.13|7665
1712563200000|2024-04-08 08:00:00|880.15|875.15|891.7|886.7|894.25|889.25|878.95|873.95|10527
1712566800000|2024-04-08 09:00:00|891.8|886.8|899.15|894.15|899.15|894.15|890.81|885.81|9226
1712570400000|2024-04-08 10:00:00|899|894|902.15|897.15|902.25|897.25|895.89|890.89|8462
1712574000000|2024-04-08 11:00:00|902.05|897.05|900.39|895.39|903.08|898.08|898.8|893.8|6949
1712577600000|2024-04-08 12:00:00|900.3|895.3|898.8|893.8|903.45|898.45|896.55|891.55|7086
1712581200000|2024-04-08 13:00:00|898.85|893.85|904.31|899.31|906.53|901.53|898.85|893.85|7975
1712584800000|2024-04-08 14:00:00|903.95|898.95|905.55|896.55|905.75|900.05|899.41|890.43|7991
1712588400000|2024-04-08 15:00:00|905.6|896.6|906.5|897.4|913.8|904.7|904.2|895.1|7335
1712592000000|2024-04-08 16:00:00|906.45|897.35|911.87|902.77|914.1|905|904.9|895.8|7722
1712595600000|2024-04-08 17:00:00|911.86|902.76|905.92|896.82|912.11|903.01|904.78|895.68|7253
1712599200000|2024-04-08 18:00:00|905.87|896.77|904.07|894.97|907.7|898.6|902.63|893.53|6157
1712602800000|2024-04-08 19:00:00|904.04|894.94|903.18|896.38|904.65|896.76|900.1|891|6171
1712606400000|2024-04-08 20:00:00|903.4|896.6|903.54|896.74|906.05|899.25|901.35|894.55|5498
1712610000000|2024-04-08 21:00:00|903.53|896.73|908.3|901.5|908.63|901.83|902.98|896.18|2463
1712613600000|2024-04-08 22:00:00|908.35|901.55|909.35|902.55|912.35|905.55|907.14|900.34|5269
1712617200000|2024-04-08 23:00:00|909.41|902.61|907.8|901|910.09|903.29|906.2|899.4|5688
1712620800000|2024-04-09 00:00:00|907.75|900.95|905.27|898.47|913.95|907.15|904.21|897.41|6439
1712624400000|2024-04-09 01:00:00|905.36|898.56|905.75|898.95|907.96|901.16|896.76|889.96|8151
1712628000000|2024-04-09 02:00:00|905.84|899.04|907.64|900.84|912.7|905.9|904.44|897.64|7677
1712631600000|2024-04-09 03:00:00|907.65|900.85|900.79|893.99|907.86|901.06|898.65|891.85|7232
1712635200000|2024-04-09 04:00:00|900.78|893.98|905.16|898.36|905.33|898.53|897.42|890.62|6936
1712638800000|2024-04-09 05:00:00|905.23|898.43|910.02|903.22|910.08|903.28|903.18|896.38|6828
1712642400000|2024-04-09 06:00:00|910.05|903.25|898.17|891.37|910.96|904.16|895.8|889|8587
1712646000000|2024-04-09 07:00:00|898.09|891.29|888.41|881.61|899.6|892.8|883.2|876.4|6692
1712649600000|2024-04-09 08:00:00|888.52|881.72|892.51|885.71|894.24|887.44|875.6|868.8|8969
1712653200000|2024-04-09 09:00:00|892.66|885.86|890.37|883.57|896.18|889.38|887.85|881.05|7996
1712656800000|2024-04-09 10:00:00|890.25|883.45|897.57|890.77|898.6|891.8|888.8|882|7418
1712660400000|2024-04-09 11:00:00|897.59|890.79|903.02|896.22|904.25|897.45|896.85|890.05|6169
1712664000000|2024-04-09 12:00:00|903.03|896.23|910.21|903.41|913.35|906.55|899.85|893.05|7772
1712667600000|2024-04-09 13:00:00|910.28|903.48|894.45|887.65|911.17|904.37|894.35|887.55|9060
1712671200000|2024-04-09 14:00:00|894.39|887.59|879.07|872.27|906.66|899.86|875.24|868.44|10977
1712674800000|2024-04-09 15:00:00|879.06|872.26|889.37|884.97|889.37|884.97|868.21|861.41|9900
1712678400000|2024-04-09 16:00:00|889.35|884.95|885.39|880.99|895.67|891.27|885.23|880.83|9877
1712682000000|2024-04-09 17:00:00|885.44|881.04|891.25|886.85|895.7|891.3|877.15|872.75|10629
1712685600000|2024-04-09 18:00:00|891.4|887|887.75|883.35|894.06|889.66|886.55|882.15|8115
1712689200000|2024-04-09 19:00:00|887.65|883.25|885.56|881.16|888.45|884.05|881.7|877.3|7701
1712692800000|2024-04-09 20:00:00|885.54|881.14|879.88|875.48|887.65|883.25|879.75|875.35|5280
1712696400000|2024-04-09 21:00:00|879.86|875.46|874.05|869.65|880.08|875.68|871.66|867.26|2877
1712700000000|2024-04-09 22:00:00|874.03|869.63|876.65|872.25|880.35|875.95|871.21|866.81|4613
1712703600000|2024-04-09 23:00:00|876.68|872.28|867.95|863.55|876.68|872.28|865.33|860.93|7869
1712707200000|2024-04-10 00:00:00|867.77|863.37|867.75|863.35|872.23|867.83|865.65|861.25|8578
1712710800000|2024-04-10 01:00:00|867.65|863.25|862.21|857.81|867.75|863.35|852.75|848.35|9138
1712714400000|2024-04-10 02:00:00|862.22|857.82|846.01|841.61|866.51|862.11|842.82|838.42|10005
1712718000000|2024-04-10 03:00:00|846.06|841.66|858.8|854.4|859.25|854.85|842.62|838.22|9577
1712721600000|2024-04-10 04:00:00|858.85|854.45|854.33|849.93|858.97|854.57|852.18|847.78|7447
1712725200000|2024-04-10 05:00:00|854.42|850.02|857.3|852.9|862.1|857.7|853.84|849.44|7002
1712728800000|2024-04-10 06:00:00|857.31|852.91|858.6|854.2|864.08|859.68|856.15|851.75|6179
1712732400000|2024-04-10 07:00:00|858.65|854.25|855.4|851|860.4|856|854.41|850.01|5796
1712736000000|2024-04-10 08:00:00|855.45|851.05|849.9|845.5|856.11|851.71|847.01|842.61|8856
1712739600000|2024-04-10 09:00:00|849.85|845.45|849.35|844.95|852.65|848.25|845.25|840.85|7385
1712743200000|2024-04-10 10:00:00|848.95|844.55|844.75|840.35|849.85|845.45|837.25|832.85|9011
1712746800000|2024-04-10 11:00:00|844.85|840.45|844.9|840.5|847.28|842.88|842.45|838.05|6461
1712750400000|2024-04-10 12:00:00|844.95|840.55|828.37|823.97|846.4|842|814.67|810.27|10133
1712754000000|2024-04-10 13:00:00|828.38|823.98|829.57|825.17|830.2|825.8|821.13|816.73|10654
1712757600000|2024-04-10 14:00:00|829.56|825.16|834.95|830.55|837.77|833.37|825.9|821.5|9483
1712761200000|2024-04-10 15:00:00|834.9|830.5|833.17|828.77|835.95|831.55|829.54|825.14|8795
1712764800000|2024-04-10 16:00:00|833.25|828.85|841.44|837.04|842.37|837.97|828.53|824.13|9003
1712768400000|2024-04-10 17:00:00|841.45|837.05|838.85|834.45|845.83|841.43|836.65|832.25|9477
1712772000000|2024-04-10 18:00:00|838.84|834.44|828.9|824.5|839.2|834.8|826.13|821.73|8181
1712775600000|2024-04-10 19:00:00|828.85|824.45|839|834.6|839|834.6|826.55|822.15|6699
1712779200000|2024-04-10 20:00:00|839.05|834.65|838.87|834.47|844.25|839.85|837.15|832.75|5343
1712782800000|2024-04-10 21:00:00|838.81|834.41|843.05|838.65|843.05|838.65|837.98|833.58|3296
1712786400000|2024-04-10 22:00:00|843.15|838.75|847.25|842.85|850.4|846|843.05|838.65|6348
1712790000000|2024-04-10 23:00:00|847.3|842.9|843.42|839.02|848.75|844.35|843.05|838.65|4004
1712793600000|2024-04-11 00:00:00|843.46|839.06|841.85|837.45|843.46|839.06|836.91|832.51|6039
1712797200000|2024-04-11 01:00:00|841.8|837.4|839.45|835.05|843|838.6|837.1|832.7|6172
1712800800000|2024-04-11 02:00:00|839.4|835|844.25|839.85|846.11|841.71|837.45|833.05|5397
1712804400000|2024-04-11 03:00:00|844.15|839.75|845|840.6|845.05|840.65|841.69|837.29|5553
1712808000000|2024-04-11 04:00:00|845.01|840.61|840.33|835.93|845.85|841.45|836.45|832.05|7281
1712811600000|2024-04-11 05:00:00|840.4|836|842.55|838.15|843.07|838.67|838.98|834.58|5409
1712815200000|2024-04-11 06:00:00|842.59|838.19|845.55|841.15|846.65|842.25|842.4|838|6746
1712818800000|2024-04-11 07:00:00|845.49|841.09|848.6|844.2|854.25|849.85|845.49|841.09|5106
1712822400000|2024-04-11 08:00:00|848.65|844.25|852.08|847.68|854.4|850|847.49|843.09|6218
1712826000000|2024-04-11 09:00:00|852.16|847.76|842.15|837.75|852.34|847.94|841.9|837.5|4740
1712829600000|2024-04-11 10:00:00|842.2|837.8|839.1|834.7|844.45|840.05|839.05|834.65|5401
1712833200000|2024-04-11 11:00:00|839.15|834.75|827.7|823.3|839.25|834.85|826.21|821.81|7148
1712836800000|2024-04-11 12:00:00|827.68|823.28|834.75|830.35|838.01|833.61|825.36|820.96|9115
1712840400000|2024-04-11 13:00:00|834.74|830.34|830.25|825.85|838.5|834.1|823.04|818.64|9175
1712844000000|2024-04-11 14:00:00|830.1|825.7|827.7|823.3|831.5|827.1|820.61|816.21|8028
1712847600000|2024-04-11 15:00:00|827.55|823.15|831|826.6|832.3|827.9|826.65|822.25|7426
1712851200000|2024-04-11 16:00:00|830.95|826.55|827.99|823.59|833.75|829.35|821.55|817.15|7715
1712854800000|2024-04-11 17:00:00|828|823.6|831.03|826.63|834.6|830.2|827.35|822.95|7838
1712858400000|2024-04-11 18:00:00|831.05|826.65|829.49|825.09|833.55|829.15|826.65|822.25|6984
1712862000000|2024-04-11 19:00:00|829.53|825.13|829.65|825.25|833.25|828.85|827.52|823.12|6178
1712865600000|2024-04-11 20:00:00|829.77|825.37|835.37|830.97|836.75|832.35|827.85|823.45|4405
1712869200000|2024-04-11 21:00:00|835.41|831.01|829.49|825.09|835.93|831.53|827.69|823.29|4724
1712872800000|2024-04-11 22:00:00|829.48|825.08|837.29|832.89|840.85|836.45|829.33|824.93|3915
1712876400000|2024-04-11 23:00:00|837.28|832.88|840.55|836.15|840.75|836.35|835.8|831.4|4668
1712880000000|2024-04-12 00:00:00|840.6|836.2|845.91|841.51|846.65|842.25|839.6|835.2|6877
1712883600000|2024-04-12 01:00:00|845.81|841.41|847.7|843.3|848.05|843.65|843.49|839.09|7671
1712887200000|2024-04-12 02:00:00|847.69|843.29|846.33|841.93|851.25|846.85|844.41|840.01|6411
1712890800000|2024-04-12 03:00:00|846.24|841.84|847.45|843.05|848.25|843.85|844.45|840.05|5127
1712894400000|2024-04-12 04:00:00|847.55|843.15|849.77|845.37|850.79|846.39|846.21|841.81|4540
1712898000000|2024-04-12 05:00:00|849.68|845.28|847.12|842.72|851.25|846.85|845.49|841.09|4856
1712901600000|2024-04-12 06:00:00|847.09|842.69|844.75|840.35|847.86|843.46|842.25|837.85|5241
1712905200000|2024-04-12 07:00:00|844.73|840.33|841.43|837.03|845.25|840.85|839.15|834.75|5776
1712908800000|2024-04-12 08:00:00|841.45|837.05|838.72|834.32|842.55|838.15|834.73|830.33|6248
1712912400000|2024-04-12 09:00:00|838.71|834.31|841.72|837.32|842.55|838.15|837.25|832.85|6549
1712916000000|2024-04-12 10:00:00|841.75|837.35|844.65|840.25|846.05|841.65|838.75|834.35|6552
1712919600000|2024-04-12 11:00:00|844.63|840.23|845.35|840.95|848.75|844.35|843.65|839.25|6427
1712923200000|2024-04-12 12:00:00|845.5|841.1|833.95|829.55|848.79|844.39|831.54|827.14|7714
1712926800000|2024-04-12 13:00:00|834|829.6|821.8|817.4|834|829.6|817.45|813.05|10284
1712930400000|2024-04-12 14:00:00|821.85|817.45|817.9|813.5|826.01|821.61|817.15|812.75|9699
1712934000000|2024-04-12 15:00:00|817.95|813.55|815.05|810.65|819.75|815.35|813.55|809.15|7543
1712937600000|2024-04-12 16:00:00|814.95|810.55|809.45|805.05|817.85|813.45|803.6|799.2|9935
1712941200000|2024-04-12 17:00:00|809.4|805|771.35|766.95|809.45|805.05|753.97|749.57|11110
1712944800000|2024-04-12 18:00:00|771.25|766.85|653.79|649.39|773.95|769.55|653.79|649.39|11889
1712948400000|2024-04-12 19:00:00|654.33|649.93|694.21|689.81|704.53|700.13|652.1|647.7|12431
1712952000000|2024-04-12 20:00:00|694.26|689.86|713.15|708.75|715.86|711.46|690.74|686.34|10881
1712991600000|2024-04-13 07:00:00|733.47|729.07|726.74|722.34|734.65|730.25|725.39|720.99|7531
1712995200000|2024-04-13 08:00:00|726.73|722.33|718.17|713.77|726.88|722.48|716.86|712.46|6666
1712998800000|2024-04-13 09:00:00|718.19|713.79|723.15|718.75|725.45|721.05|716.62|712.22|7485
1713002400000|2024-04-13 10:00:00|723.09|718.69|730.09|725.69|731.05|726.65|719.8|715.4|6945
1713006000000|2024-04-13 11:00:00|730.03|725.63|724.12|719.72|735.41|731.01|723.33|718.93|7032
1713009600000|2024-04-13 12:00:00|724.13|719.73|724.08|719.68|729.45|725.05|718.4|714|8020
1713013200000|2024-04-13 13:00:00|724.06|719.66|718.86|714.46|726.59|722.19|717.9|713.5|8354
1713016800000|2024-04-13 14:00:00|718.89|714.49|713.86|709.46|719.07|714.67|710.31|705.91|8400
1713020400000|2024-04-13 15:00:00|713.88|709.48|713.04|708.64|723.85|719.45|708.99|704.59|8615
1713024000000|2024-04-13 16:00:00|713.03|708.63|696.1|691.7|715.55|711.15|692.49|688.09|11870
1713027600000|2024-04-13 17:00:00|696.11|691.71|673.04|668.64|696.44|692.04|661.88|657.48|13233
1713031200000|2024-04-13 18:00:00|673.03|668.63|692.86|688.46|695.02|690.62|665.32|660.92|12084
1713034800000|2024-04-13 19:00:00|692.84|688.44|644.77|640.37|694.56|690.16|622.67|618.27|11483
1713038400000|2024-04-13 20:00:00|644.5|640.1|594.15|589.75|658.02|653.62|574.15|569.75|13579
1713042000000|2024-04-13 21:00:00|594.21|589.81|620.52|616.12|621.63|617.23|583.95|579.55|11066
1713045600000|2024-04-13 22:00:00|620.57|616.17|639.5|635.1|649.2|644.8|611.56|607.16|12231
1713049200000|2024-04-13 23:00:00|639.4|635|641.52|637.12|652.37|647.97|638.69|634.29|12470
1713052800000|2024-04-14 00:00:00|641.55|637.15|628.3|623.9|645.12|640.72|622.66|618.26|12796
1713056400000|2024-04-14 01:00:00|628.33|623.93|638.48|634.08|643.01|638.61|622.15|617.75|11891
1713060000000|2024-04-14 02:00:00|638.39|633.99|637.05|632.65|641.98|637.58|630.6|626.2|11022
1713063600000|2024-04-14 03:00:00|637.06|632.66|641.31|636.91|643.27|638.87|622.2|617.8|10833
1713067200000|2024-04-14 04:00:00|641.32|636.92|657.33|652.93|660.68|656.28|636.9|632.5|10697
1713070800000|2024-04-14 05:00:00|657.3|652.9|663.91|659.51|669.39|664.99|655.28|650.88|10066
1713074400000|2024-04-14 06:00:00|663.88|659.48|673.95|669.55|674.49|670.09|659.48|655.08|9103
1713078000000|2024-04-14 07:00:00|673.86|669.46|679.85|675.45|680.45|676.05|669.25|664.85|9276
1713081600000|2024-04-14 08:00:00|679.79|675.39|678.3|673.9|684.46|680.06|675.85|671.45|8929
1713085200000|2024-04-14 09:00:00|678.34|673.94|675.26|670.86|681.8|677.4|671.3|666.9|9598
1713088800000|2024-04-14 10:00:00|675.27|670.87|679.95|675.55|682.45|678.05|675.2|670.8|7958
1713092400000|2024-04-14 11:00:00|680|675.6|663.07|658.67|681.85|677.45|659.53|655.13|10179
1713096000000|2024-04-14 12:00:00|663.01|658.61|666.95|662.55|674.09|669.69|660.36|655.96|10270
1713099600000|2024-04-14 13:00:00|666.98|662.58|656.88|652.48|672.26|667.86|656.09|651.69|10627
1713103200000|2024-04-14 14:00:00|656.69|652.29|652.95|648.55|662.28|657.88|646.13|641.73|11328
1713106800000|2024-04-14 15:00:00|652.98|648.58|658.5|654.1|664.95|660.55|652.3|647.9|10349
1713110400000|2024-04-14 16:00:00|658.55|654.15|665.65|661.25|676.46|672.06|656.38|651.98|10079
1713114000000|2024-04-14 17:00:00|665.66|661.26|654.9|650.5|671.47|667.07|638.87|634.47|11997
1713117600000|2024-04-14 18:00:00|655|650.6|669.11|664.71|672.35|667.95|652.8|648.4|10626
1713121200000|2024-04-14 19:00:00|669.14|664.74|665.98|655.58|671.87|667.47|660.8|653.93|9009
1713124800000|2024-04-14 20:00:00|665.95|655.55|655.05|650.65|671.37|660.97|653|647.41|8863
1713128400000|2024-04-14 21:00:00|655|650.6|657.39|652.99|659.55|655.15|651.24|646.84|6713
1713132000000|2024-04-14 22:00:00|657.58|653.18|687.92|683.52|690.14|685.74|657.05|652.65|11253
1713135600000|2024-04-14 23:00:00|687.91|683.51|688.37|683.97|695.11|690.71|686.48|682.08|9401
1713139200000|2024-04-15 00:00:00|688.3|683.9|677.07|672.67|688.39|683.99|673.76|669.36|11017
1713142800000|2024-04-15 01:00:00|677.08|672.68|679.4|675|682.13|677.73|671.36|666.96|11428
1713146400000|2024-04-15 02:00:00|679.42|675.02|674.17|669.77|679.72|675.32|669.4|665|10850
1713150000000|2024-04-15 03:00:00|674.18|669.78|676.93|672.53|680.71|676.31|671.79|667.39|9803
1713153600000|2024-04-15 04:00:00|677.13|672.73|675.7|671.3|678.7|674.3|669.45|665.05|9788
1713157200000|2024-04-15 05:00:00|675.73|671.33|688.86|684.46|690.24|685.84|675.73|671.33|8639
1713160800000|2024-04-15 06:00:00|688.89|684.49|713.11|708.71|714.41|710.01|686.55|682.15|11179
1713164400000|2024-04-15 07:00:00|713.14|708.74|714.35|709.95|719.19|714.79|708.3|703.9|10238
1713168000000|2024-04-15 08:00:00|715.05|710.65|712.97|708.57|719.63|715.23|711.71|707.31|8696
1713171600000|2024-04-15 09:00:00|713.04|708.64|716.44|712.04|720.2|715.8|708.05|703.65|8187
1713175200000|2024-04-15 10:00:00|716.34|711.94|720.79|716.39|723.08|718.68|714.6|710.2|7686
1713178800000|2024-04-15 11:00:00|721.18|716.78|709.99|705.59|722.96|718.56|709.36|704.96|8272
1713182400000|2024-04-15 12:00:00|709.93|705.53|714.31|709.91|715.38|710.98|708.12|703.72|9078
1713186000000|2024-04-15 13:00:00|714.6|710.2|706.55|702.15|719.02|714.62|705.2|700.8|7703
1713189600000|2024-04-15 14:00:00|706.62|702.22|685.42|681.02|712.45|708.05|684.75|680.35|11754
1713193200000|2024-04-15 15:00:00|685.45|681.05|690.32|685.92|692.05|687.65|676.9|672.5|10796
1713196800000|2024-04-15 16:00:00|690.18|685.78|677.28|672.88|694.38|689.98|676.57|672.17|11973
1713200400000|2024-04-15 17:00:00|677.26|672.86|671.07|666.67|687.77|683.37|665.41|661.01|12409
1713204000000|2024-04-15 18:00:00|671.1|666.7|654.06|649.66|674.91|670.51|653.75|649.35|11184
1713207600000|2024-04-15 19:00:00|654.07|649.67|673.35|668.95|678.14|673.74|646.25|641.85|10895
1713211200000|2024-04-15 20:00:00|673.32|668.92|665.85|661.45|678.55|674.15|663.35|658.95|10359
1713214800000|2024-04-15 21:00:00|665.89|661.49|674.03|669.63|674.6|670.2|660.8|656.4|6814
1713218400000|2024-04-15 22:00:00|674.05|669.65|677.2|672.8|678.85|674.45|666.89|662.49|7498
1713222000000|2024-04-15 23:00:00|677.15|672.75|672.94|668.54|677.15|672.75|668.76|664.36|6043
1713225600000|2024-04-16 00:00:00|672.95|668.55|664.41|660.01|674.96|670.56|658.85|654.45|9399
1713229200000|2024-04-16 01:00:00|664.42|660.02|665.52|661.12|677.65|673.25|661.92|657.52|8676
1713232800000|2024-04-16 02:00:00|665.45|661.05|669.77|665.37|670.75|666.35|659.85|655.45|7977
1713236400000|2024-04-16 03:00:00|669.82|665.42|662.01|657.61|673.15|668.75|657.54|653.14|8533
1713240000000|2024-04-16 04:00:00|662.11|657.71|653.43|649.03|664.15|659.75|645.46|641.06|11131
1713243600000|2024-04-16 05:00:00|653.42|649.02|661.68|657.28|665.35|660.95|650.09|645.69|9740
1713247200000|2024-04-16 06:00:00|661.75|657.35|672.8|668.4|673.42|669.02|660.75|656.35|8346
1713250800000|2024-04-16 07:00:00|672.71|668.31|678.66|674.26|684.19|679.79|671.76|667.36|6746
1713254400000|2024-04-16 08:00:00|678.8|674.4|675.19|670.79|681.15|676.75|671.59|667.19|8312
1713258000000|2024-04-16 09:00:00|675.17|670.77|673.99|669.59|682.44|678.04|673|668.6|7920
1713261600000|2024-04-16 10:00:00|674.04|669.64|667.61|663.21|675.75|671.35|649.92|645.52|9154
1713265200000|2024-04-16 11:00:00|668.02|663.62|672.02|667.62|674.25|669.85|661.56|657.16|9757
1713268800000|2024-04-16 12:00:00|672.03|667.63|661.51|657.11|672.03|667.63|660.05|655.65|10280
1713272400000|2024-04-16 13:00:00|661.5|657.1|657.23|652.83|664.6|660.2|648.38|643.98|11790
1713276000000|2024-04-16 14:00:00|657.33|652.93|650.83|646.43|665.18|660.78|649.52|645.12|12009
1713279600000|2024-04-16 15:00:00|650.88|646.48|643.55|639.15|654.75|650.35|640.11|635.71|12461
1713283200000|2024-04-16 16:00:00|643.73|639.33|658.21|653.81|658.39|653.99|639.38|634.98|10233
1713286800000|2024-04-16 17:00:00|658.26|653.86|659.5|655.1|668.35|663.95|655.25|650.85|11544
1713290400000|2024-04-16 18:00:00|659.4|655|667.35|662.95|667.96|663.56|656.65|652.25|9671
1713294000000|2024-04-16 19:00:00|667.3|662.9|661.54|657.14|669.54|665.14|657.72|653.32|8890
1713297600000|2024-04-16 20:00:00|661.48|657.08|666.8|662.4|667.65|663.25|660.9|656.5|7043
1713301200000|2024-04-16 21:00:00|666.79|662.39|674.66|670.26|677.97|673.57|666.34|661.94|5580
1713304800000|2024-04-16 22:00:00|674.79|670.39|674.95|670.55|675.85|671.45|671.98|667.58|5239
1713308400000|2024-04-16 23:00:00|675.01|670.61|672.57|668.17|676.05|671.65|671.1|666.7|4187
1713312000000|2024-04-17 00:00:00|672.54|668.14|672.54|668.14|675.91|671.51|667.85|663.45|8506
1713315600000|2024-04-17 01:00:00|672.53|668.13|672.39|667.99|674.15|669.75|664.56|660.16|8426
1713319200000|2024-04-17 02:00:00|672.4|668|670.4|666|674.15|669.75|665.02|660.62|8155
1713322800000|2024-04-17 03:00:00|670.38|665.98|671.32|666.92|673.4|669|668.72|664.32|7180
1713326400000|2024-04-17 04:00:00|671.35|666.95|676.62|672.22|680.14|675.74|667.89|663.49|8001
1713330000000|2024-04-17 05:00:00|676.59|672.19|668.37|663.97|676.86|672.46|666.28|661.88|8575
1713333600000|2024-04-17 06:00:00|668.36|663.96|668.39|663.99|671.05|666.65|665.57|661.17|7697
1713337200000|2024-04-17 07:00:00|668.43|664.03|667.19|662.79|670.05|665.65|662.3|657.9|9618
1713340800000|2024-04-17 08:00:00|667.45|663.05|665.55|661.15|670.12|665.72|662.45|658.05|7739
1713344400000|2024-04-17 09:00:00|665.5|661.1|669.05|664.65|670.35|665.95|665.09|660.69|6902
1713348000000|2024-04-17 10:00:00|669.1|664.7|662.49|658.09|669.25|664.85|661.05|656.65|9267
1713351600000|2024-04-17 11:00:00|662.5|658.1|656.4|652|666.32|661.92|655.75|651.35|7424
1713355200000|2024-04-17 12:00:00|656.43|652.03|654.81|650.41|659.35|654.95|649.51|645.11|9235
1713358800000|2024-04-17 13:00:00|654.86|650.46|660.23|655.83|663.75|659.35|653.61|649.21|9608
1713362400000|2024-04-17 14:00:00|660.25|655.85|651.65|647.25|660.39|655.99|640.77|636.37|11693
1713366000000|2024-04-17 15:00:00|651.73|647.33|641.9|637.5|654.19|649.79|637.67|633.27|11728
1713369600000|2024-04-17 16:00:00|642|637.6|642.25|637.85|654.1|649.7|634.9|630.5|10213
1713373200000|2024-04-17 17:00:00|642.22|637.82|656.8|652.4|658.99|654.59|641.8|637.4|8388
1713376800000|2024-04-17 18:00:00|656.77|652.37|669.83|665.43|675.95|671.55|655.84|651.44|9285
1713380400000|2024-04-17 19:00:00|669.79|665.39|664.71|660.31|669.84|665.44|658.81|654.41|7357
1713384000000|2024-04-17 20:00:00|664.7|660.3|657.57|653.17|667.65|663.25|655.95|651.55|5545
1713387600000|2024-04-17 21:00:00|657.66|653.26|666.3|661.9|672.88|668.48|657.66|653.26|6140
1713391200000|2024-04-17 22:00:00|666.31|661.91|664.03|659.63|667.7|663.3|662.25|657.85|5547
1713394800000|2024-04-17 23:00:00|664.02|659.62|660.25|655.85|667.35|662.95|658.95|654.55|5390
1713398400000|2024-04-18 00:00:00|660.2|655.8|660.05|655.65|664.35|659.95|647.14|642.74|8344
1713402000000|2024-04-18 01:00:00|660.04|655.64|665.85|661.45|667.35|662.95|659.6|655.2|9514
1713405600000|2024-04-18 02:00:00|665.95|661.55|668.05|663.65|669.65|665.25|661.46|657.06|6527
1713409200000|2024-04-18 03:00:00|668.15|663.75|669.33|664.93|674.65|670.25|668.05|663.65|7027
1713412800000|2024-04-18 04:00:00|669.32|664.92|667.96|663.56|672.85|668.45|666.45|662.05|4796
1713416400000|2024-04-18 05:00:00|668.05|663.65|665.56|661.16|672.75|668.35|664.74|660.34|5636
1713420000000|2024-04-18 06:00:00|665.57|661.17|656.55|652.15|667.75|663.35|651.48|647.08|7909
1713423600000|2024-04-18 07:00:00|656.61|652.21|654.66|650.26|660.25|655.85|650.23|645.83|8976
1713427200000|2024-04-18 08:00:00|654.69|650.29|660.5|656.1|662.9|658.5|649.9|645.5|10289
1713430800000|2024-04-18 09:00:00|660.51|656.11|664.75|660.35|666.35|661.95|658.85|654.45|9012
1713434400000|2024-04-18 10:00:00|664.66|660.26|664.48|660.08|665.85|661.45|660.9|656.5|8384
1713438000000|2024-04-18 11:00:00|664.47|660.07|671.37|666.97|677.15|672.75|664.47|660.07|9150
1713441600000|2024-04-18 12:00:00|671.36|666.96|665|660.6|672.75|668.35|660.2|655.8|10032
1713445200000|2024-04-18 13:00:00|664.94|660.54|667.34|662.94|668.4|664|659.42|655.02|10481
1713448800000|2024-04-18 14:00:00|667.33|662.93|677.36|672.96|680.28|675.88|662.99|658.59|10503
1713452400000|2024-04-18 15:00:00|677.34|672.94|677.37|672.97|681.62|677.22|673.74|669.34|8686
1713456000000|2024-04-18 16:00:00|677.36|672.96|675.1|670.7|681.95|677.55|673.8|669.4|7878
1713459600000|2024-04-18 17:00:00|675.11|670.71|667.96|663.56|676.15|671.75|667.35|662.95|7658
1713463200000|2024-04-18 18:00:00|667.94|663.54|673.75|669.35|674.85|670.45|663.63|659.23|8293
1713466800000|2024-04-18 19:00:00|673.7|669.3|678.11|673.71|678.5|674.1|672.55|668.15|7209
1713470400000|2024-04-18 20:00:00|678.05|673.65|679.69|675.29|679.81|675.41|675|670.6|6183
1713474000000|2024-04-18 21:00:00|679.7|675.3|679.8|675.4|682.55|678.15|679.12|674.72|4033
1713477600000|2024-04-18 22:00:00|679.75|675.35|682.38|677.98|685.07|680.67|677.79|673.39|5878
1713481200000|2024-04-18 23:00:00|682.31|677.91|680.64|676.24|684.34|679.94|679.25|674.85|6062
1713484800000|2024-04-19 00:00:00|680.68|676.28|673.1|668.7|680.68|676.28|672.85|668.45|8355
1713488400000|2024-04-19 01:00:00|673.26|668.86|648.35|643.95|673.39|668.99|644.68|640.28|11322
1713492000000|2024-04-19 02:00:00|648.34|643.94|647.88|643.48|651.11|646.71|629.91|625.51|12557
1713495600000|2024-04-19 03:00:00|647.96|643.56|652.24|647.84|658.85|654.45|646.61|642.21|10676
1713499200000|2024-04-19 04:00:00|652.25|647.85|658.87|654.47|664.2|659.8|651.55|647.15|9031
1713502800000|2024-04-19 05:00:00|658.83|654.43|654.48|650.08|661.35|656.95|650.46|646.06|9072
1713506400000|2024-04-19 06:00:00|654.46|650.06|681.65|677.25|682.49|678.09|651.55|647.15|9850
1713510000000|2024-04-19 07:00:00|681.64|677.24|674.1|669.7|688.1|683.7|671.56|667.16|11176
1713513600000|2024-04-19 08:00:00|674.05|669.65|681.14|676.74|683.75|679.35|670.7|666.3|10428
1713517200000|2024-04-19 09:00:00|681.15|676.75|684.75|680.35|687.75|683.35|679.85|675.45|9848
1713520800000|2024-04-19 10:00:00|684.77|680.37|685.27|680.87|687.89|683.49|679.79|675.39|10101
1713524400000|2024-04-19 11:00:00|685.29|680.89|685.53|681.13|694.07|689.67|684.12|679.72|9549
1713528000000|2024-04-19 12:00:00|685.51|681.11|680.42|676.02|686.06|681.66|678.84|674.44|9391
1713531600000|2024-04-19 13:00:00|680.66|676.26|680.65|676.25|683.71|679.31|674.61|670.21|10298
1713535200000|2024-04-19 14:00:00|680.61|676.21|679.13|674.73|683.54|679.14|672.57|668.17|10726
1713538800000|2024-04-19 15:00:00|679.26|674.86|682.99|678.59|685.35|680.95|677.95|673.55|10291
1713542400000|2024-04-19 16:00:00|683.11|678.71|680.11|675.71|684.33|679.93|673.75|669.35|10770
1713546000000|2024-04-19 17:00:00|680.06|675.66|682.04|677.64|684.95|680.55|676.83|672.43|10100
1713549600000|2024-04-19 18:00:00|681.93|677.53|677.94|673.54|682.4|678|675.65|671.25|7775
1713553200000|2024-04-19 19:00:00|677.9|673.5|681.45|677.05|681.75|677.35|676.95|672.55|7380
1713556800000|2024-04-19 20:00:00|681.42|677.02|675.25|670.85|681.42|677.02|672.98|668.58|6205
1713596400000|2024-04-20 07:00:00|683.01|678.61|683.98|679.58|686.05|681.65|682.08|677.68|3907
1713600000000|2024-04-20 08:00:00|684|679.6|681.26|676.86|684.1|679.7|679.32|674.92|5823
1713603600000|2024-04-20 09:00:00|681.24|676.84|677.77|673.37|682.01|677.61|674.85|670.45|6445
1713607200000|2024-04-20 10:00:00|677.73|673.33|676.28|671.88|680.25|675.85|673.52|669.12|7445
1713610800000|2024-04-20 11:00:00|676.26|671.86|677.54|673.14|679.46|675.06|674.91|670.51|6707
1713614400000|2024-04-20 12:00:00|677.53|673.13|679.15|674.75|681.99|677.59|674.63|670.23|5845
1713618000000|2024-04-20 13:00:00|679.13|674.73|681.05|676.65|682.47|678.07|678.55|674.15|5882
1713621600000|2024-04-20 14:00:00|681.06|676.66|682.57|678.17|683.56|679.16|678.79|674.39|5474
1713625200000|2024-04-20 15:00:00|682.58|678.18|699.18|694.78|699.24|694.84|680.85|676.45|6344
1713628800000|2024-04-20 16:00:00|699.19|694.79|705.11|700.71|708.54|704.14|697.03|692.63|9155
1713632400000|2024-04-20 17:00:00|705.1|700.7|722.01|717.61|722.03|717.63|705.03|700.63|9413
1713636000000|2024-04-20 18:00:00|721.99|717.59|720.89|716.49|725.85|721.45|718.64|714.24|9793
1713639600000|2024-04-20 19:00:00|720.86|716.46|726.73|722.33|727.27|722.87|717.82|713.42|7107
1713643200000|2024-04-20 20:00:00|726.75|722.35|726.14|721.74|729.3|724.9|723.17|718.77|7336
1713646800000|2024-04-20 21:00:00|726.13|721.73|726.4|722|730.42|726.02|724.54|720.14|4993
1713650400000|2024-04-20 22:00:00|726.41|722.01|720.13|715.73|727.21|722.81|720.03|715.63|6946
1713654000000|2024-04-20 23:00:00|720.12|715.72|726.66|722.26|726.67|722.27|720.07|715.67|5703
1713657600000|2024-04-21 00:00:00|726.64|722.24|719|714.6|726.97|722.57|716.22|711.82|8626
1713661200000|2024-04-21 01:00:00|719.04|714.64|722.3|717.9|726.66|722.26|718.98|714.58|7936
1713664800000|2024-04-21 02:00:00|722.34|717.94|727.66|723.26|730.16|725.76|721.63|717.23|7800
1713668400000|2024-04-21 03:00:00|727.67|723.27|723.05|718.65|731.18|726.78|722.41|718.01|8748
1713672000000|2024-04-21 04:00:00|723.06|718.66|722.91|718.51|724.43|720.03|718.94|714.54|7737
1713675600000|2024-04-21 05:00:00|722.92|718.52|722.16|717.76|725.9|721.5|720.19|715.79|6300
1713679200000|2024-04-21 06:00:00|722.17|717.77|721.7|717.3|724.26|719.86|720.39|715.99|6378
1713682800000|2024-04-21 07:00:00|721.78|717.38|720.89|716.49|722.46|718.06|717.46|713.06|5821
1713686400000|2024-04-21 08:00:00|720.91|716.51|718.87|714.47|722.67|718.27|718.48|714.08|5198
1713690000000|2024-04-21 09:00:00|718.85|714.45|719.94|715.54|722.19|717.79|717.33|712.93|6908
1713693600000|2024-04-21 10:00:00|719.95|715.55|719.43|715.03|720.23|715.83|715.12|710.72|5850
1713697200000|2024-04-21 11:00:00|719.44|715.04|720.58|716.18|723.68|719.28|717.94|713.54|6170
1713700800000|2024-04-21 12:00:00|720.62|716.22|715.8|711.4|720.87|716.47|714.26|709.86|5874
1713704400000|2024-04-21 13:00:00|715.81|711.41|710.26|705.86|717.47|713.07|707.8|703.4|8080
1713708000000|2024-04-21 14:00:00|710.25|705.85|710.03|705.63|713.51|709.11|709.18|704.78|7652
1713711600000|2024-04-21 15:00:00|710.04|705.64|714.07|709.67|715.36|710.96|709.77|705.37|6285
1713715200000|2024-04-21 16:00:00|714.09|709.69|706.89|702.49|715.12|710.72|698.64|694.24|10468
1713718800000|2024-04-21 17:00:00|706.91|702.51|709.97|705.57|710.6|706.2|702.92|698.52|7421
1713722400000|2024-04-21 18:00:00|709.83|705.43|711.31|706.91|711.31|706.91|706.75|702.35|5798
1713726000000|2024-04-21 19:00:00|711.29|706.89|714.2|703.8|717.11|709.18|708.75|703.76|5410
1713729600000|2024-04-21 20:00:00|714.19|703.79|717.91|713.51|720.02|713.51|712.28|701.88|5500
1713733200000|2024-04-21 21:00:00|717.94|713.54|716.52|712.12|722.92|718.52|714.85|710.45|5502
1713736800000|2024-04-21 22:00:00|716.46|712.06|716.27|711.87|721.45|717.05|715.1|710.7|5745
1713740400000|2024-04-21 23:00:00|716.26|711.86|716.15|711.75|717.1|712.7|713.8|709.4|5289
1713744000000|2024-04-22 00:00:00|716.14|711.74|715.86|711.46|723.65|719.25|712.65|708.25|6547
1713747600000|2024-04-22 01:00:00|715.87|711.47|716.14|711.74|724.65|720.25|711.83|707.43|10017
1713751200000|2024-04-22 02:00:00|716.11|711.71|716.9|712.5|719.15|714.75|712.2|707.8|9483
1713754800000|2024-04-22 03:00:00|716.87|712.47|729.83|725.43|733.8|729.4|716.27|711.87|8245
1713758400000|2024-04-22 04:00:00|729.81|725.41|732.53|728.13|734.6|730.2|728.25|723.85|10005
1713762000000|2024-04-22 05:00:00|732.56|728.16|747.92|743.52|748|743.6|732|727.6|9272
1713765600000|2024-04-22 06:00:00|747.96|743.56|751.34|746.94|755.15|750.75|745.45|741.05|9500
1713769200000|2024-04-22 07:00:00|751.37|746.97|746.23|741.83|754.66|750.26|745.88|741.48|8768
1713772800000|2024-04-22 08:00:00|746.25|741.85|745.38|740.98|751.65|747.25|743.65|739.25|7215
1713776400000|2024-04-22 09:00:00|745.47|741.07|751.05|746.65|751.05|746.65|744.05|739.65|7482
1713780000000|2024-04-22 10:00:00|751.04|746.64|753.62|749.22|760.45|756.05|750.68|746.28|7142
1713783600000|2024-04-22 11:00:00|753.72|749.32|746.39|741.99|753.76|749.36|743.75|739.35|7812
1713787200000|2024-04-22 12:00:00|746.38|741.98|745.8|741.4|748.95|744.55|742.68|738.28|7844
1713790800000|2024-04-22 13:00:00|745.75|741.35|744.41|740.01|747.41|743.01|738.97|734.57|8596
1713794400000|2024-04-22 14:00:00|744.38|739.98|743.21|738.81|750.3|745.9|741.17|736.77|9463
1713798000000|2024-04-22 15:00:00|742.98|738.58|747.42|743.02|749.08|744.68|737.16|732.76|9561
1713801600000|2024-04-22 16:00:00|747.41|743.01|742.74|738.34|750.37|745.97|740.7|736.3|8381
1713805200000|2024-04-22 17:00:00|742.68|738.28|746.78|742.38|749.02|744.62|741.62|737.22|8362
1713808800000|2024-04-22 18:00:00|746.76|742.36|748|743.6|750.25|745.85|744.75|740.35|6455
1713812400000|2024-04-22 19:00:00|748.16|743.76|751.09|746.69|751.55|747.15|744.43|740.03|6431
1713816000000|2024-04-22 20:00:00|751.05|746.65|752.32|747.92|755.55|751.15|748.75|744.35|4640
1713819600000|2024-04-22 21:00:00|752.34|747.94|753.57|749.17|755.01|750.61|751.88|747.48|3428
1713823200000|2024-04-22 22:00:00|753.71|749.31|756.65|752.25|757.1|752.7|752.35|747.95|5883
1713826800000|2024-04-22 23:00:00|756.7|752.3|749.02|744.62|758.65|754.25|749.02|744.62|8507
1713830400000|2024-04-23 00:00:00|749.05|744.65|752.46|748.06|755.88|751.48|748.19|743.79|8076
1713834000000|2024-04-23 01:00:00|752.45|748.05|748.88|744.48|753.09|748.69|748.75|744.35|8034
1713837600000|2024-04-23 02:00:00|748.91|744.51|745.11|740.71|751.95|747.55|743.61|739.21|5424
1713841200000|2024-04-23 03:00:00|745.12|740.72|740.68|736.28|746.87|742.47|738.93|734.53|6493
1713844800000|2024-04-23 04:00:00|740.61|736.21|739.73|735.33|744.26|739.86|737.15|732.75|7172
1713848400000|2024-04-23 05:00:00|739.65|735.25|748.51|744.11|748.95|744.55|739.35|734.95|5134
1713852000000|2024-04-23 06:00:00|748.54|744.14|742.86|738.46|750.15|745.75|740.56|736.16|6935
1713855600000|2024-04-23 07:00:00|742.79|738.39|738.64|734.24|744.35|739.95|734.43|730.03|7890
1713859200000|2024-04-23 08:00:00|738.68|734.28|744.65|740.25|746.35|741.95|736.24|731.84|5691
1713862800000|2024-04-23 09:00:00|744.64|740.24|743.2|738.8|745.43|741.03|740.45|736.05|5106
1713866400000|2024-04-23 10:00:00|743.15|738.75|743.11|738.71|747.45|743.05|742.55|738.15|6054
1713870000000|2024-04-23 11:00:00|743.08|738.68|739.21|734.81|743.25|738.85|735.82|731.42|6607
1713873600000|2024-04-23 12:00:00|738.95|734.55|741.06|736.66|742.05|737.65|736.88|732.48|7983
1713877200000|2024-04-23 13:00:00|741.02|736.62|742.51|738.11|743.95|739.55|734.43|730.03|7503
1713880800000|2024-04-23 14:00:00|742.54|738.14|755.06|750.66|756.55|752.15|741.3|736.9|9759
1713884400000|2024-04-23 15:00:00|755.09|750.69|743.71|739.31|755.72|751.32|742.05|737.65|8201
1713888000000|2024-04-23 16:00:00|743.79|739.39|742.04|737.64|746.15|741.75|741.12|736.72|6187
1713891600000|2024-04-23 17:00:00|742|737.6|741.72|737.32|744.78|740.38|739.45|735.05|5584
1713895200000|2024-04-23 18:00:00|741.85|737.45|739.57|735.17|742.45|738.05|736.05|731.65|5356
1713898800000|2024-04-23 19:00:00|739.49|735.09|740.7|736.3|741.25|736.85|736.96|732.56|5085
1713902400000|2024-04-23 20:00:00|740.79|736.39|736.35|731.95|741.55|737.15|732.9|728.5|6415
1713906000000|2024-04-23 21:00:00|736.34|731.94|727.35|722.95|736.34|731.94|725.58|721.18|3393
1713909600000|2024-04-23 22:00:00|727.45|723.05|726.28|721.88|730.95|726.55|724.94|720.54|4162
1713913200000|2024-04-23 23:00:00|726.27|721.87|726.55|722.15|727.55|723.15|722.85|718.45|4729
1713916800000|2024-04-24 00:00:00|726.4|722|729.85|725.45|730.3|725.9|723.7|719.3|6387
1713920400000|2024-04-24 01:00:00|729.9|725.5|731.71|727.31|733.55|729.15|729.19|724.79|5782
1713924000000|2024-04-24 02:00:00|731.7|727.3|728.6|724.2|732.65|728.25|724.3|719.9|5394
1713927600000|2024-04-24 03:00:00|728.55|724.15|731.3|726.9|732.95|728.55|727.85|723.45|4329
1713931200000|2024-04-24 04:00:00|731.14|726.74|743.85|739.45|744.53|740.13|730.25|725.85|5745
1713934800000|2024-04-24 05:00:00|743.95|739.55|741.75|737.35|747.55|743.15|739.25|734.85|6832
1713938400000|2024-04-24 06:00:00|741.85|737.45|745|740.6|748.15|743.75|738.7|734.3|5063
1713942000000|2024-04-24 07:00:00|745.05|740.65|744.55|740.15|747.45|743.05|742.86|738.46|4376
1713945600000|2024-04-24 08:00:00|744.5|740.1|750.05|745.65|750.35|745.95|743.75|739.35|6357
1713949200000|2024-04-24 09:00:00|750.08|745.68|748.22|743.82|750.6|746.2|744.21|739.81|5968
1713952800000|2024-04-24 10:00:00|748.2|743.8|746.93|742.53|752.25|747.85|743.92|739.52|6092
1713956400000|2024-04-24 11:00:00|746.91|742.51|745.44|741.04|748.7|744.3|743.52|739.12|6300
1713960000000|2024-04-24 12:00:00|745.4|741|738.85|734.45|747.33|742.93|738.78|734.38|5988
1713963600000|2024-04-24 13:00:00|738.8|734.4|721.55|717.15|738.83|734.43|720.4|716|8337
1713967200000|2024-04-24 14:00:00|721.5|717.1|714.4|710|726.05|721.65|704.05|699.65|10161
1713970800000|2024-04-24 15:00:00|714.55|710.15|705.4|701|714.6|710.2|703.75|699.35|10048
1713974400000|2024-04-24 16:00:00|705.25|700.85|705.85|701.45|709.15|704.75|698.35|693.95|10154
1713978000000|2024-04-24 17:00:00|705.9|701.5|712.5|708.1|715.25|710.85|704.25|699.85|6427
1713981600000|2024-04-24 18:00:00|712.53|708.13|704.4|700|712.7|708.3|701.15|696.75|8715
1713985200000|2024-04-24 19:00:00|704.42|700.02|706.6|702.2|710.08|705.68|698.35|693.95|9376
1713988800000|2024-04-24 20:00:00|706.5|702.1|701.38|696.98|707.8|703.4|698.8|694.4|9164
1713992400000|2024-04-24 21:00:00|701.39|696.99|704.6|700.2|704.61|700.21|697.94|693.54|4026
1713996000000|2024-04-24 22:00:00|704.55|700.15|694.04|689.64|704.85|700.45|689.65|685.25|6307
1713999600000|2024-04-24 23:00:00|694.1|689.7|695.6|691.2|696.55|692.15|687.95|683.55|9173
1714003200000|2024-04-25 00:00:00|695.55|691.15|699.25|694.85|702.15|697.75|693.85|689.45|8260
1714006800000|2024-04-25 01:00:00|699.3|694.9|691.44|687.04|702.55|698.15|691.44|687.04|7740
1714010400000|2024-04-25 02:00:00|691.41|687.01|698.8|694.4|699.45|695.05|687.07|682.67|8705
1714014000000|2024-04-25 03:00:00|698.73|694.33|694.9|690.5|701.05|696.65|692.17|687.77|8460
1714017600000|2024-04-25 04:00:00|694.88|690.48|697.85|693.45|699.05|694.65|685.52|681.12|8457
1714021200000|2024-04-25 05:00:00|697.8|693.4|697.15|692.75|700.35|695.95|693.45|689.05|6202
1714024800000|2024-04-25 06:00:00|697.25|692.85|695.45|691.05|699.95|695.55|694.86|690.46|4551
1714028400000|2024-04-25 07:00:00|695.35|690.95|690.85|686.45|697.3|692.9|688.5|684.1|5415
1714032000000|2024-04-25 08:00:00|690.95|686.55|687.3|682.9|692.75|688.35|684.89|680.49|8438
1714035600000|2024-04-25 09:00:00|687.35|682.95|686.78|683.28|692.45|688.05|684.39|680.89|5612
1714039200000|2024-04-25 10:00:00|686.8|683.3|676.72|673.22|686.9|683.4|675.88|672.38|7945
1714042800000|2024-04-25 11:00:00|676.71|673.21|684.5|681|686.55|683.05|675.5|672|6789
1714046400000|2024-04-25 12:00:00|684.4|680.9|677.25|673.75|689.3|685.8|675.46|671.96|7746
1714050000000|2024-04-25 13:00:00|677.23|673.73|680.15|676.65|681.7|678.2|672.1|668.6|9926
1714053600000|2024-04-25 14:00:00|680.05|676.55|683|679.5|687.4|683.9|679.3|675.8|8923
1714057200000|2024-04-25 15:00:00|682.96|679.46|693.45|689.95|694.7|691.2|681.35|677.85|8192
1714060800000|2024-04-25 16:00:00|693.4|689.9|694.1|690.6|696.05|692.55|689.2|685.7|7953
1714064400000|2024-04-25 17:00:00|694.05|690.55|697.1|693.6|698.2|694.7|692.5|689|6677
1714068000000|2024-04-25 18:00:00|697.15|693.65|697.83|694.33|698.2|694.7|693.82|690.32|5816
1714071600000|2024-04-25 19:00:00|697.75|694.25|695.25|691.75|698.2|694.7|693.05|689.55|5530
1714075200000|2024-04-25 20:00:00|695.3|691.8|696.75|693.25|698.9|695.4|693.18|689.68|5463
1714078800000|2024-04-25 21:00:00|696.76|693.26|695.2|691.7|699.73|696.23|694.46|690.96|3952
1714082400000|2024-04-25 22:00:00|695.25|691.75|687.2|683.7|695.4|691.9|686.52|683.02|3029
1714086000000|2024-04-25 23:00:00|687.15|683.65|688|684.5|689.1|685.6|684.84|681.34|2266
1714089600000|2024-04-26 00:00:00|688.03|684.53|682.86|679.36|688.7|685.2|678.23|674.73|5542
1714093200000|2024-04-26 01:00:00|682.91|679.41|687.9|684.4|690.1|686.6|674.89|671.39|8050
1714096800000|2024-04-26 02:00:00|687.85|684.35|686.64|683.14|691.3|687.8|684.9|681.4|6775
1714100400000|2024-04-26 03:00:00|686.63|683.13|686.07|682.57|690.23|686.73|684.84|681.34|5793
1714104000000|2024-04-26 04:00:00|686.12|682.62|686.9|683.4|689.8|686.3|682.9|679.4|5381
1714107600000|2024-04-26 05:00:00|686.85|683.35|693.8|690.3|694.07|690.57|686.28|682.78|4830
1714111200000|2024-04-26 06:00:00|693.72|690.22|689.15|685.65|694.1|690.6|687.93|684.43|4672
1714114800000|2024-04-26 07:00:00|689.14|685.64|687.28|683.78|691|687.5|684.41|680.91|5998
1714118400000|2024-04-26 08:00:00|687.3|683.8|687.05|683.55|691.93|688.43|685|681.5|5242
1714122000000|2024-04-26 09:00:00|687.1|683.6|689.6|686.1|691.8|688.3|685.9|682.4|5224
1714125600000|2024-04-26 10:00:00|689.45|685.95|687.3|683.8|690.7|687.2|685.3|681.8|5742
1714129200000|2024-04-26 11:00:00|687.18|683.68|690.2|686.7|693.9|690.4|687|683.5|4856
1714132800000|2024-04-26 12:00:00|690.25|686.75|687.8|684.3|696.27|692.77|685.37|681.87|7163
1714136400000|2024-04-26 13:00:00|687.9|684.4|693.2|689.7|693.9|690.4|678.97|675.47|7228
1714140000000|2024-04-26 14:00:00|693.1|689.6|682.9|679.4|696.9|693.4|681.34|677.84|8192
1714143600000|2024-04-26 15:00:00|682.95|679.45|682.9|679.4|685|681.5|673.73|670.23|9079
1714147200000|2024-04-26 16:00:00|682.7|679.2|682.85|679.35|685.45|681.95|679.2|675.7|8042
1714150800000|2024-04-26 17:00:00|682.8|679.3|685.25|681.75|685.8|682.3|681|677.5|5786
1714154400000|2024-04-26 18:00:00|685.3|681.8|688.45|684.95|688.6|685.1|683.5|680|4935
1714158000000|2024-04-26 19:00:00|688.4|684.9|686.4|682.9|689|685.5|686.3|682.8|4852
1714161600000|2024-04-26 20:00:00|686.45|682.95|687.14|683.64|691.5|688|686.3|682.8|4371
1714201200000|2024-04-27 07:00:00|671.28|667.78|667.89|664.39|673.55|670.05|667.68|664.18|3442
1714204800000|2024-04-27 08:00:00|667.92|664.42|667.11|663.61|668.84|665.34|665.01|661.51|4340
1714208400000|2024-04-27 09:00:00|667.09|663.59|669.14|665.64|671.48|667.98|665.91|662.41|4224
1714212000000|2024-04-27 10:00:00|669.17|665.67|663.56|660.06|669.29|665.79|662.92|659.42|4634
1714215600000|2024-04-27 11:00:00|663.61|660.11|663.05|659.55|665.54|662.04|660.64|657.14|4773
1714219200000|2024-04-27 12:00:00|663.02|659.52|666.46|662.96|669.31|665.81|661.76|658.26|5419
1714222800000|2024-04-27 13:00:00|666.45|662.95|671.27|667.77|671.43|667.93|665.54|662.04|5113
1714226400000|2024-04-27 14:00:00|671.3|667.8|668.9|665.4|674.63|671.13|668.51|665.01|5568
1714230000000|2024-04-27 15:00:00|668.83|665.33|666.42|662.92|670.76|667.26|664.76|661.26|5430
1714233600000|2024-04-27 16:00:00|666.45|662.95|666.97|663.47|668.97|665.47|664.71|661.21|5822
1714237200000|2024-04-27 17:00:00|666.95|663.45|684.68|681.18|685.6|682.1|666.92|663.42|6633
1714240800000|2024-04-27 18:00:00|684.67|681.17|680.2|676.7|688.44|684.94|673.29|669.79|8128
1714244400000|2024-04-27 19:00:00|680.22|676.72|681.83|678.33|681.87|678.37|676.84|673.34|5251
1714248000000|2024-04-27 20:00:00|681.88|678.38|681.22|677.72|682.39|678.89|677.98|674.48|4018
1714251600000|2024-04-27 21:00:00|681.17|677.67|677.05|673.55|681.28|677.78|675.62|672.12|2221
1714255200000|2024-04-27 22:00:00|677.03|673.53|675.95|672.45|678.19|674.69|675.1|671.6|3305
1714258800000|2024-04-27 23:00:00|676|672.5|682.65|679.15|683.39|679.89|675.88|672.38|3281
1714262400000|2024-04-28 00:00:00|682.67|679.17|687.02|683.52|688.56|685.06|682.15|678.65|5058
1714266000000|2024-04-28 01:00:00|687.06|683.56|689.49|685.99|689.81|686.31|685.17|681.67|3901
1714269600000|2024-04-28 02:00:00|689.51|686.01|695.54|692.04|696.84|693.34|688.95|685.45|3910
1714273200000|2024-04-28 03:00:00|695.52|692.02|693.49|689.99|696.7|693.2|692.99|689.49|5753
1714276800000|2024-04-28 04:00:00|693.51|690.01|690.98|687.48|693.62|690.12|690.16|686.66|3931
1714280400000|2024-04-28 05:00:00|690.96|687.46|692.12|688.62|693.02|689.52|689.97|686.47|3288
1714284000000|2024-04-28 06:00:00|692.09|688.59|694.48|690.98|695.35|691.85|690.39|686.89|3127
1714287600000|2024-04-28 07:00:00|694.5|691|694.66|691.16|696.43|692.93|692.85|689.35|3373
1714291200000|2024-04-28 08:00:00|694.63|691.13|691.76|688.26|695.69|692.19|688.68|685.18|4277
1714294800000|2024-04-28 09:00:00|691.75|688.25|690.53|687.03|694.5|691|688.69|685.19|4258
1714298400000|2024-04-28 10:00:00|690.51|687.01|688.31|684.81|691.44|687.94|685.5|682|4345
1714302000000|2024-04-28 11:00:00|688.28|684.78|682.9|679.4|688.53|685.03|682.04|678.54|4731
1714305600000|2024-04-28 12:00:00|682.82|679.32|685.15|681.65|685.65|682.15|681.8|678.3|3529
1714309200000|2024-04-28 13:00:00|685.17|681.67|687.94|684.44|690.21|686.71|684.25|680.75|5679
1714312800000|2024-04-28 14:00:00|687.9|684.4|687.58|684.08|689.42|685.92|684.75|681.25|5216
1714316400000|2024-04-28 15:00:00|687.6|684.1|686.9|683.4|689.24|685.74|686.29|682.79|4748
1714320000000|2024-04-28 16:00:00|686.92|683.42|689.51|686.01|691.54|688.04|685.98|682.48|5450
1714323600000|2024-04-28 17:00:00|689.42|685.92|690.29|686.79|691.08|687.58|687.95|684.45|3545
1714327200000|2024-04-28 18:00:00|690.26|686.76|692.8|689.3|693.46|689.96|685.87|682.37|4432
1714330800000|2024-04-28 19:00:00|692.83|689.33|691.29|681.79|692.93|689.43|688.51|681.22|3983
1714334400000|2024-04-28 20:00:00|691.23|681.73|689.4|685.9|692.61|686|689|679.94|3838
1714338000000|2024-04-28 21:00:00|689.45|685.95|688.05|684.55|690.41|686.91|687.3|683.8|2526
1714341600000|2024-04-28 22:00:00|688|684.5|679.38|675.88|689.45|685.95|677.47|673.97|7381
1714345200000|2024-04-28 23:00:00|679.3|675.8|674.8|671.3|679.35|675.85|670.8|667.3|8045
1714348800000|2024-04-29 00:00:00|674.5|671|680.3|676.8|680.6|677.1|673.28|669.78|6394
1714352400000|2024-04-29 01:00:00|680.4|676.9|682.85|679.35|684.25|680.75|677.65|674.15|6284
1714356000000|2024-04-29 02:00:00|682.9|679.4|674.45|670.95|684.1|680.6|671.75|668.25|7000
1714359600000|2024-04-29 03:00:00|674.5|671|667.7|664.2|676.1|672.6|667.31|663.81|6538
1714363200000|2024-04-29 04:00:00|667.65|664.15|673.65|670.15|674.72|671.22|665.8|662.3|5893
1714366800000|2024-04-29 05:00:00|673.62|670.12|671.4|667.9|673.62|670.12|667.11|663.61|4772
1714370400000|2024-04-29 06:00:00|671.41|667.91|657.37|653.87|671.43|667.93|653.14|649.64|7791
1714374000000|2024-04-29 07:00:00|657.28|653.78|659.69|656.19|661.21|657.71|656.46|652.96|7146
1714377600000|2024-04-29 08:00:00|659.71|656.21|654.66|651.16|659.83|656.33|652.43|648.93|5903
1714381200000|2024-04-29 09:00:00|654.69|651.19|655.61|652.11|658.36|654.86|652.14|648.64|5967
1714384800000|2024-04-29 10:00:00|655.59|652.09|653.02|649.52|658.21|654.71|650.54|647.04|4503
1714388400000|2024-04-29 11:00:00|653.03|649.53|652.59|649.09|655.06|651.56|650.82|647.32|5542
1714392000000|2024-04-29 12:00:00|652.56|649.06|658.16|654.66|658.41|654.91|649.06|645.56|6190
1714395600000|2024-04-29 13:00:00|658.22|654.72|652.2|648.7|660.39|656.89|650|646.5|9294
1714399200000|2024-04-29 14:00:00|652.15|648.65|662.7|659.2|663.9|660.4|650.72|647.22|8769
1714402800000|2024-04-29 15:00:00|662.63|659.13|664.66|661.16|665.7|662.2|660.8|657.3|5626
1714406400000|2024-04-29 16:00:00|665|661.5|657.9|654.4|665.7|662.2|656.8|653.3|6590
1714410000000|2024-04-29 17:00:00|657.8|654.3|661.08|657.58|663|659.5|657.55|654.05|6074
1714413600000|2024-04-29 18:00:00|661.17|657.67|657.65|654.15|661.4|657.9|655.5|652|6463
1714417200000|2024-04-29 19:00:00|657.6|654.1|658|654.5|658.3|654.8|653.8|650.3|7119
1714420800000|2024-04-29 20:00:00|658.03|654.53|657.28|653.78|661.9|658.4|655.9|652.4|5878
1714424400000|2024-04-29 21:00:00|657.26|653.76|654.2|650.7|657.72|654.22|651.88|648.38|2042
1714428000000|2024-04-29 22:00:00|654.15|650.65|664.36|660.86|666.1|662.6|653.95|650.45|7545
1714431600000|2024-04-29 23:00:00|664.3|660.8|660.65|657.15|668.2|664.7|660|656.5|7476
1714435200000|2024-04-30 00:00:00|660.61|657.11|667.1|663.6|668.7|665.2|657|653.5|6992
1714438800000|2024-04-30 01:00:00|667|663.5|654.54|651.04|667.4|663.9|654.27|650.77|8384
1714442400000|2024-04-30 02:00:00|654.6|651.1|660.5|657|663.9|660.4|648.08|644.58|8292
1714446000000|2024-04-30 03:00:00|660.55|657.05|658.85|655.35|662.7|659.2|657.34|653.84|6565
1714449600000|2024-04-30 04:00:00|658.7|655.2|657.45|653.95|659.9|656.4|656.1|652.6|5882
1714453200000|2024-04-30 05:00:00|657.5|654|659.06|655.56|660.5|657|654.64|651.14|6858
1714456800000|2024-04-30 06:00:00|659|655.5|660.8|657.3|662.3|658.8|657.75|654.25|5696
1714460400000|2024-04-30 07:00:00|660.9|657.4|656|652.5|662.2|658.7|655.8|652.3|3708
1714464000000|2024-04-30 08:00:00|655.95|652.45|641|637.5|657.9|654.4|638.41|634.91|9125
1714467600000|2024-04-30 09:00:00|641.14|637.64|638.65|635.15|646.05|642.55|638.6|635.1|8405
1714471200000|2024-04-30 10:00:00|638.64|635.14|638.95|635.45|641.5|638|636.07|632.57|8004
1714474800000|2024-04-30 11:00:00|638.9|635.4|629.05|625.55|639.08|635.58|626.74|623.24|8829
1714478400000|2024-04-30 12:00:00|629.1|625.6|624.4|620.9|631.9|628.4|617.27|613.77|10301
1714482000000|2024-04-30 13:00:00|624.35|620.85|620.9|617.4|626.1|622.6|619.15|615.65|8455
1714485600000|2024-04-30 14:00:00|620.85|617.35|614.3|610.8|630.15|626.65|614.28|610.78|9952
1714489200000|2024-04-30 15:00:00|614.29|610.79|617.03|613.53|622.95|619.45|614.22|610.72|9544
1714492800000|2024-04-30 16:00:00|617.1|613.6|616.1|612.6|617.2|613.7|605.79|602.29|10395
1714496400000|2024-04-30 17:00:00|616.15|612.65|614.8|611.3|617.8|614.3|612.7|609.2|8581
1714500000000|2024-04-30 18:00:00|614.85|611.35|617.5|614|617.65|614.15|611.9|608.4|8506
1714503600000|2024-04-30 19:00:00|617.45|613.95|613.05|609.55|619.7|616.2|608.5|605|10081
1714507200000|2024-04-30 20:00:00|613.1|609.6|620.21|616.71|622.3|618.8|613|609.5|9239
1714510800000|2024-04-30 21:00:00|620.22|616.72|624|620.5|625.18|621.68|620.06|616.56|3758
1714514400000|2024-04-30 22:00:00|623.8|620.3|641.5|638|651.35|647.85|623.3|619.8|9444
1714518000000|2024-04-30 23:00:00|641.1|637.6|644.2|640.7|647.05|643.55|637.1|633.6|8891
1714521600000|2024-05-01 00:00:00|644.15|640.65|643.1|639.6|648.5|645|638.6|635.1|8401
1714525200000|2024-05-01 01:00:00|643.06|639.56|643.75|640.25|644.9|641.4|637.3|633.8|9917
1714528800000|2024-05-01 02:00:00|643.8|640.3|647.2|643.7|649.25|645.75|635.7|632.2|9332
1714532400000|2024-05-01 03:00:00|646.8|643.3|647.55|644.05|649|645.5|643|639.5|6900
1714536000000|2024-05-01 04:00:00|647.6|644.1|654.4|650.9|656.4|652.9|646.8|643.3|7314
1714539600000|2024-05-01 05:00:00|654.7|651.2|656.7|653.2|658.1|654.6|651.6|648.1|7772
1714543200000|2024-05-01 06:00:00|656.56|653.06|646.65|643.15|657.5|654|645.68|642.18|8653
1714546800000|2024-05-01 07:00:00|646.6|643.1|631.2|627.7|649.2|645.7|628.8|625.3|11654
1714550400000|2024-05-01 08:00:00|631.11|627.61|630.8|627.3|632.5|629|614.7|611.2|10899
1714554000000|2024-05-01 09:00:00|630.75|627.25|642.3|638.8|645.2|641.7|629.55|626.05|10335
1714557600000|2024-05-01 10:00:00|642.25|638.75|649.15|645.65|653.1|649.6|640.65|637.15|6078
1714561200000|2024-05-01 11:00:00|648.7|645.2|651.9|648.4|652.2|648.7|645.8|642.3|6522
1714564800000|2024-05-01 12:00:00|651.88|648.38|662.25|658.75|664.15|660.65|650.5|647|8972
1714568400000|2024-05-01 13:00:00|662|658.5|660.28|656.78|666.45|662.95|656.65|653.15|10346
1714572000000|2024-05-01 14:00:00|660.33|656.83|659.9|656.4|663.35|659.85|652.9|649.4|9300
1714575600000|2024-05-01 15:00:00|660|656.5|651.1|647.6|660.6|657.1|649.1|645.6|9448
1714579200000|2024-05-01 16:00:00|651|647.5|648.3|644.8|656.7|653.2|645.3|641.8|9757
1714582800000|2024-05-01 17:00:00|648.35|644.85|659.15|655.65|662.06|658.56|646.1|642.6|9528
1714586400000|2024-05-01 18:00:00|659.2|655.7|688.46|684.96|691.46|687.96|659.16|655.66|12088
1714590000000|2024-05-01 19:00:00|688.48|684.98|674.34|670.84|694.77|691.27|668.73|665.23|12194
1714593600000|2024-05-01 20:00:00|674.49|670.99|680.85|677.35|687.1|683.6|671.36|667.86|9603
1714597200000|2024-05-01 21:00:00|680.87|677.37|687.4|683.9|690.47|686.97|677.01|673.51|6048
1714600800000|2024-05-01 22:00:00|687.45|683.95|688.4|684.9|695.2|691.7|687.45|683.95|9598
1714604400000|2024-05-01 23:00:00|688.5|685|691.66|688.16|692.7|689.2|684.1|680.6|8472
1714608000000|2024-05-02 00:00:00|691.6|688.1|682.2|678.7|696.91|693.41|680.25|676.75|9968
1714611600000|2024-05-02 01:00:00|682.4|678.9|680.9|677.4|685.3|681.8|671.2|667.7|9880
1714615200000|2024-05-02 02:00:00|680.8|677.3|684.25|680.75|688.5|685|680.3|676.8|9352
1714618800000|2024-05-02 03:00:00|684.14|680.64|688.5|685|689.05|685.55|683.8|680.3|8006
1714622400000|2024-05-02 04:00:00|688.75|685.25|688.9|685.4|692.6|689.1|687.7|684.2|7225
1714626000000|2024-05-02 05:00:00|688.86|685.36|692.25|688.75|692.6|689.1|684.7|681.2|7713
1714629600000|2024-05-02 06:00:00|692.3|688.8|688.18|684.68|695.8|692.3|686.4|682.9|7902
1714633200000|2024-05-02 07:00:00|688.15|684.65|689.3|685.8|692.4|688.9|685.82|682.32|7823
1714636800000|2024-05-02 08:00:00|689.2|685.7|691|687.5|695.2|691.7|687.55|684.05|8409
1714640400000|2024-05-02 09:00:00|691.03|687.53|702.7|699.2|702.7|699.2|690.35|686.85|6175
1714644000000|2024-05-02 10:00:00|702.75|699.25|700.55|697.05|703.25|699.75|696.75|693.25|6057
1714647600000|2024-05-02 11:00:00|700.5|697|706.45|702.95|711.7|708.2|700.05|696.55|7772
1714651200000|2024-05-02 12:00:00|706.6|703.1|700.9|697.4|707.68|704.18|699.6|696.1|5862
1714654800000|2024-05-02 13:00:00|700.85|697.35|694.03|690.53|704.2|700.7|692.4|688.9|5272
1714658400000|2024-05-02 14:00:00|694.02|690.52|703.6|700.1|704.5|701|691.05|687.55|5689
1714662000000|2024-05-02 15:00:00|703.63|700.13|702.3|698.8|708|704.5|701.3|697.8|5338
1714665600000|2024-05-02 16:00:00|702.38|698.88|704|700.5|707.15|703.65|699.84|696.34|4477
1714669200000|2024-05-02 17:00:00|704.05|700.55|715.3|711.8|715.8|712.3|704.05|700.55|5049
1714672800000|2024-05-02 18:00:00|715.25|711.75|724.74|721.24|739.7|736.2|712.53|709.03|7235
1714676400000|2024-05-02 19:00:00|724.66|721.16|727.7|724.2|728.6|725.1|720.52|717.02|6651
1714680000000|2024-05-02 20:00:00|727.75|724.25|730.1|726.6|734.1|730.6|726.93|723.43|6319
1714683600000|2024-05-02 21:00:00|730.08|726.58|736.03|732.53|737.2|733.7|727.45|723.95|6112
1714687200000|2024-05-02 22:00:00|735.97|732.47|735.6|732.1|742.9|739.4|735.39|731.89|7075
1714690800000|2024-05-02 23:00:00|735.54|732.04|729.67|726.17|736.37|732.87|729.51|726.01|4782
1714694400000|2024-05-03 00:00:00|729.57|726.07|727.05|723.55|732.8|729.3|725.2|721.7|4065
1714698000000|2024-05-03 01:00:00|727|723.5|728.32|724.82|731.6|728.1|724.83|721.33|5371
1714701600000|2024-05-03 02:00:00|728.27|724.77|727.34|723.84|734.02|730.52|725.96|722.46|4335
1714705200000|2024-05-03 03:00:00|727.33|723.83|722.88|719.38|728.45|724.95|721.77|718.27|5632
1714708800000|2024-05-03 04:00:00|722.86|719.36|723.95|720.45|724.1|720.6|719.47|715.97|4681
1714712400000|2024-05-03 05:00:00|724|720.5|724.35|720.85|727.6|724.1|720|716.5|4026
1714716000000|2024-05-03 06:00:00|724.19|720.69|719.85|716.35|724.6|721.1|718.35|714.85|5622
1714719600000|2024-05-03 07:00:00|719.8|716.3|706.87|703.37|721.4|717.9|706.38|702.88|5546
1714723200000|2024-05-03 08:00:00|706.9|703.4|704.9|701.4|709.1|705.6|704.5|701|6824
1714726800000|2024-05-03 09:00:00|705|701.5|709.23|705.73|711.15|707.65|703.4|699.9|6002
1714730400000|2024-05-03 10:00:00|709.32|705.82|706.55|703.05|710.25|706.75|702.25|698.75|4010
1714734000000|2024-05-03 11:00:00|706.5|703|708.13|704.63|710.05|706.55|704.3|700.8|5784
1714737600000|2024-05-03 12:00:00|708.11|704.61|718.55|715.05|725.7|722.2|704.65|701.15|7794
1714741200000|2024-05-03 13:00:00|718.5|715|726.45|722.95|726.5|723|716.92|713.42|8373
1714744800000|2024-05-03 14:00:00|726.44|722.94|722.29|718.79|728.3|724.8|716.87|713.37|7926
1714748400000|2024-05-03 15:00:00|722.3|718.8|727.5|724|729.7|726.2|720.93|717.43|7062
1714752000000|2024-05-03 16:00:00|727.6|724.1|727.51|724.01|732.2|728.7|727|723.5|6904
1714755600000|2024-05-03 17:00:00|727.56|724.06|731.23|727.73|733.72|730.22|726.85|723.35|4979
1714759200000|2024-05-03 18:00:00|731.3|727.8|728.95|725.45|732.05|728.55|726.2|722.7|4358
1714762800000|2024-05-03 19:00:00|728.75|725.25|729.7|726.2|729.85|726.35|723.65|720.15|4339
1714766400000|2024-05-03 20:00:00|729.58|726.08|733.91|730.41|740.56|737.06|728.95|725.45|7345
1714806000000|2024-05-04 07:00:00|718.37|714.87|715.97|712.47|718.81|715.31|715.94|712.44|2492
1714809600000|2024-05-04 08:00:00|715.98|712.48|718.47|714.97|719.77|716.27|715.93|712.43|3268
1714813200000|2024-05-04 09:00:00|718.46|714.96|716.19|712.69|719.86|716.36|715.88|712.38|3043
1714816800000|2024-05-04 10:00:00|716.14|712.64|725.41|721.91|725.78|722.28|715.88|712.38|4075
1714820400000|2024-05-04 11:00:00|725.38|721.88|715.67|712.17|725.46|721.96|712.95|709.45|5271
1714824000000|2024-05-04 12:00:00|715.73|712.23|722.62|719.12|724.27|720.77|714.12|710.62|3969
1714827600000|2024-05-04 13:00:00|722.65|719.15|718.48|714.98|722.93|719.43|715.78|712.28|5546
1714831200000|2024-05-04 14:00:00|718.44|714.94|721.41|717.91|721.67|718.17|717.31|713.81|4305
1714834800000|2024-05-04 15:00:00|721.43|717.93|720.97|717.47|723.1|719.6|719.35|715.85|3754
1714838400000|2024-05-04 16:00:00|720.98|717.48|720.82|717.32|722|718.5|717.84|714.34|4181
1714842000000|2024-05-04 17:00:00|720.76|717.26|717.57|714.07|721.16|717.66|716.73|713.23|4186
1714845600000|2024-05-04 18:00:00|717.54|714.04|719.45|715.95|721.14|717.64|717.15|713.65|2634
1714849200000|2024-05-04 19:00:00|719.44|715.94|721.18|717.68|721.83|718.33|717.84|714.34|2470
1714852800000|2024-05-04 20:00:00|721.3|717.8|718.74|715.24|722.31|718.81|718.49|714.99|2508
1714856400000|2024-05-04 21:00:00|718.72|715.22|717.66|714.16|720.05|716.55|713.94|710.44|3133
1714860000000|2024-05-04 22:00:00|717.68|714.18|715.21|711.71|718.55|715.05|713.79|710.29|3034
1714863600000|2024-05-04 23:00:00|715.2|711.7|714.3|710.8|717.06|713.56|714.12|710.62|2186
1714867200000|2024-05-05 00:00:00|714.28|710.78|714.92|711.42|716.91|713.41|708.85|705.35|4637
1714870800000|2024-05-05 01:00:00|714.95|711.45|713.51|710.01|716.1|712.6|706.29|702.79|7169
1714874400000|2024-05-05 02:00:00|713.45|709.95|711.42|707.92|714.66|711.16|710.77|707.27|4390
1714878000000|2024-05-05 03:00:00|711.41|707.91|711.11|707.61|712.73|709.23|708.05|704.55|4234
1714881600000|2024-05-05 04:00:00|711.12|707.62|710.1|706.6|711.51|708.01|709|705.5|3604
1714885200000|2024-05-05 05:00:00|710.09|706.59|705.25|701.75|711.74|708.24|705.19|701.69|3142
1714888800000|2024-05-05 06:00:00|705.24|701.74|707.75|704.25|708.22|704.72|704.51|701.01|2456
1714892400000|2024-05-05 07:00:00|707.76|704.26|709.94|706.44|712.14|708.64|706.51|703.01|3390
1714896000000|2024-05-05 08:00:00|709.96|706.46|714.29|710.79|715.74|712.24|709.21|705.71|4696
1714899600000|2024-05-05 09:00:00|714.28|710.78|711.01|707.51|714.48|710.98|709.46|705.96|4177
1714903200000|2024-05-05 10:00:00|711.03|707.53|708.26|704.76|711.48|707.98|706.28|702.78|3527
1714906800000|2024-05-05 11:00:00|708.31|704.81|708.95|705.45|710.27|706.77|706.14|702.64|3449
1714910400000|2024-05-05 12:00:00|708.94|705.44|706.85|703.35|710.08|706.58|705.64|702.14|3641
1714914000000|2024-05-05 13:00:00|706.87|703.37|709.48|705.98|710.18|706.68|703.96|700.46|5757
1714917600000|2024-05-05 14:00:00|709.47|705.97|718.26|714.76|718.37|714.87|706.13|702.63|4882
1714921200000|2024-05-05 15:00:00|718.27|714.77|726.43|722.93|727.03|723.53|717.32|713.82|7365
1714924800000|2024-05-05 16:00:00|726.45|722.95|726.65|723.15|734.74|731.24|724.78|721.28|5898
1714928400000|2024-05-05 17:00:00|726.66|723.16|728.54|725.04|728.76|725.26|724.68|721.18|4427
1714932000000|2024-05-05 18:00:00|728.48|724.98|730.81|727.31|730.89|727.39|722.46|718.96|6103
1714935600000|2024-05-05 19:00:00|730.85|727.35|733.38|723.88|733.51|729.1|727.95|721.27|4428
1714939200000|2024-05-05 20:00:00|733.41|723.91|736.51|733.01|739.5|733.14|732.71|723.21|5197
1714942800000|2024-05-05 21:00:00|736.48|732.98|738.24|734.74|741.9|738.4|731.4|727.9|4422
1714946400000|2024-05-05 22:00:00|738.27|734.77|734.55|731.05|739.5|736|731.51|728.01|3912
1714950000000|2024-05-05 23:00:00|734.5|731|732.36|728.86|734.75|731.25|731.9|728.4|5043
1714953600000|2024-05-06 00:00:00|732.38|728.88|732.45|728.95|732.95|729.45|727.06|723.56|5142
1714957200000|2024-05-06 01:00:00|732.57|729.07|728.6|725.1|735.3|731.8|728|724.5|6510
1714960800000|2024-05-06 02:00:00|728.59|725.09|726.33|722.83|731.6|728.1|726.29|722.79|3993
1714964400000|2024-05-06 03:00:00|726.29|722.79|726.74|723.24|728.89|725.39|724.3|720.8|3262
1714968000000|2024-05-06 04:00:00|726.7|723.2|729.65|726.15|730.2|726.7|725.63|722.13|3162
1714971600000|2024-05-06 05:00:00|729.6|726.1|734.68|731.18|735.8|732.3|728.75|725.25|4378
1714975200000|2024-05-06 06:00:00|734.72|731.22|738.51|735.01|741.4|737.9|733.1|729.6|3598
1714978800000|2024-05-06 07:00:00|738.54|735.04|740.65|737.15|741.4|737.9|737.92|734.42|3815
1714982400000|2024-05-06 08:00:00|740.6|737.1|739.85|736.35|748.1|744.6|738.2|734.7|6974
1714986000000|2024-05-06 09:00:00|739.88|736.38|745.56|742.06|745.6|742.1|739.69|736.19|4036
1714989600000|2024-05-06 10:00:00|745.6|742.1|729.45|725.95|749.1|745.6|725.07|721.57|6675
1714993200000|2024-05-06 11:00:00|729.51|726.01|731.08|727.58|736.2|732.7|728.7|725.2|6791
1714996800000|2024-05-06 12:00:00|731.03|727.53|719.1|715.6|732.75|729.25|713.4|709.9|9442
1715000400000|2024-05-06 13:00:00|719.25|715.75|723.7|720.2|726.45|722.95|718.26|714.76|7302
1715004000000|2024-05-06 14:00:00|723.65|720.15|712.74|709.24|725.3|721.8|712.11|708.61|6661
1715007600000|2024-05-06 15:00:00|712.7|709.2|719.65|716.15|720.5|717|708.3|704.8|6145
1715011200000|2024-05-06 16:00:00|719.6|716.1|714.65|711.15|721.72|718.22|713.6|710.1|5478
1715014800000|2024-05-06 17:00:00|714.6|711.1|721.5|718|723.4|719.9|714.3|710.8|6128
1715018400000|2024-05-06 18:00:00|721.55|718.05|725.15|721.65|726.05|722.55|719.05|715.55|4499
1715022000000|2024-05-06 19:00:00|725.1|721.6|721.05|717.55|725.5|722|715.11|711.61|6615
1715025600000|2024-05-06 20:00:00|721.1|717.6|723.45|719.95|724.2|720.7|720.6|717.1|4618
1715029200000|2024-05-06 21:00:00|723.46|719.96|723.5|720|724.19|720.69|721.28|717.78|3521
1715032800000|2024-05-06 22:00:00|723.47|719.97|719|715.5|723.47|719.97|717.58|714.08|2719
1715036400000|2024-05-06 23:00:00|718.95|715.45|713.8|710.3|719.45|715.95|713.74|710.24|3806
1715040000000|2024-05-07 00:00:00|713.85|710.35|713.65|710.15|717.5|714|710.5|707|5151
1715043600000|2024-05-07 01:00:00|713.7|710.2|720.85|717.35|721.4|717.9|712.55|709.05|4673
1715047200000|2024-05-07 02:00:00|720.8|717.3|719.35|715.85|721.33|717.83|717.5|714|4389
1715050800000|2024-05-07 03:00:00|719.4|715.9|710.74|707.24|720.4|716.9|704.38|700.88|5511
1715054400000|2024-05-07 04:00:00|710.69|707.19|714.05|710.55|714.7|711.2|709.43|705.93|3657
1715058000000|2024-05-07 05:00:00|714.1|710.6|714|710.5|716.2|712.7|709.39|705.89|2998
1715061600000|2024-05-07 06:00:00|714.05|710.55|712.75|709.25|715.4|711.9|709.98|706.48|3416
1715065200000|2024-05-07 07:00:00|712.55|709.05|718.63|715.13|720.2|716.7|711.55|708.05|4616
1715068800000|2024-05-07 08:00:00|718.72|715.22|727.85|724.35|728.6|725.1|717.73|714.23|4642
1715072400000|2024-05-07 09:00:00|728.1|724.6|725.05|721.55|731.15|727.65|724.95|721.45|3829
1715076000000|2024-05-07 10:00:00|725.1|721.6|722.08|718.58|725.56|722.06|721.45|717.95|5075
1715079600000|2024-05-07 11:00:00|722.16|718.66|715.63|712.13|724.5|721|715.39|711.89|4084
1715083200000|2024-05-07 12:00:00|715.58|712.08|720.39|716.89|721.45|717.95|715.25|711.75|4640
1715086800000|2024-05-07 13:00:00|720.38|716.88|718.6|715.1|723.9|720.4|715.3|711.8|4146
1715090400000|2024-05-07 14:00:00|718.55|715.05|726|722.5|726.4|722.9|716.95|713.45|5919
1715094000000|2024-05-07 15:00:00|725.95|722.45|721.25|717.75|729|725.5|719.95|716.45|4993
1715097600000|2024-05-07 16:00:00|721.28|717.78|721.2|717.7|724.2|720.7|720|716.5|3624
1715101200000|2024-05-07 17:00:00|721.15|717.65|720.05|716.55|721.25|717.75|717.88|714.38|3666
1715104800000|2024-05-07 18:00:00|720.09|716.59|718.2|714.7|720.6|717.1|711.39|707.89|4451
1715108400000|2024-05-07 19:00:00|718.16|714.66|714.05|710.55|719.5|716|713.08|709.58|3474
1715112000000|2024-05-07 20:00:00|713.98|710.48|714.66|711.16|716.6|713.1|711.6|708.1|4936
1715115600000|2024-05-07 21:00:00|714.64|711.14|712.68|709.18|717.84|714.34|709.31|705.81|3949
1715119200000|2024-05-07 22:00:00|712.7|709.2|708.1|704.6|713.2|709.7|706.55|703.05|4300
1715122800000|2024-05-07 23:00:00|708.08|704.58|701.15|697.65|708.75|705.25|700.41|696.91|6809
1715126400000|2024-05-08 00:00:00|701.1|697.6|702.2|698.7|704.2|700.7|694.14|690.64|5844
1715130000000|2024-05-08 01:00:00|702.25|698.75|702.3|698.8|705.4|701.9|700.5|697|6708
1715133600000|2024-05-08 02:00:00|702.25|698.75|708.85|705.35|710.65|707.15|701.9|698.4|6195
1715137200000|2024-05-08 03:00:00|708.75|705.25|710.35|706.85|712.5|709|707.6|704.1|4793
1715140800000|2024-05-08 04:00:00|710.3|706.8|704.45|700.95|711.3|707.8|701.65|698.15|4079
1715144400000|2024-05-08 05:00:00|704.4|700.9|707.35|703.85|709.7|706.2|702.2|698.7|5249
1715148000000|2024-05-08 06:00:00|707.3|703.8|708.85|705.35|710.06|706.56|701.4|697.9|4094
1715151600000|2024-05-08 07:00:00|708.8|705.3|703.06|699.56|710.7|707.2|700.55|697.05|5768
1715155200000|2024-05-08 08:00:00|703.05|699.55|710.3|706.8|714.6|711.1|700.7|697.2|4935
1715158800000|2024-05-08 09:00:00|710.35|706.85|704.65|701.15|711.4|707.9|700.73|697.23|2577
1715162400000|2024-05-08 10:00:00|704.7|701.2|703.62|700.12|706.9|703.4|703.1|699.6|2573
1715166000000|2024-05-08 11:00:00|703.48|699.98|696.85|693.35|703.48|699.98|695.24|691.74|2311
1715169600000|2024-05-08 12:00:00|696.9|693.4|695.7|692.2|701.3|697.8|691.37|687.87|4726
1715173200000|2024-05-08 13:00:00|695.9|692.4|708.26|704.76|708.7|705.2|693.85|690.35|8751
1715176800000|2024-05-08 14:00:00|708.35|704.85|717.5|714|717.6|714.1|707.2|703.7|8607
1715180400000|2024-05-08 15:00:00|717.45|713.95|717.2|713.7|720.6|717.1|706.34|702.84|8400
1715184000000|2024-05-08 16:00:00|717.05|713.55|715.8|712.3|718.35|714.85|708.99|705.49|7154
1715187600000|2024-05-08 17:00:00|715.7|712.2|710.3|706.8|718.5|715|709.22|705.72|4651
1715191200000|2024-05-08 18:00:00|710.5|707|711.1|707.6|715.85|712.35|709.95|706.45|3361
1715194800000|2024-05-08 19:00:00|711|707.5|707.35|703.85|712.25|708.75|702.92|699.42|5871
1715198400000|2024-05-08 20:00:00|707.3|703.8|697.95|694.45|711|707.5|694.89|691.39|6853
1715202000000|2024-05-08 21:00:00|697.92|694.42|700.8|697.3|703.87|700.37|695.81|692.31|5370
1715205600000|2024-05-08 22:00:00|700.75|697.25|701.9|698.4|703.55|700.05|696.5|693|6813
1715209200000|2024-05-08 23:00:00|702|698.5|700.15|696.65|705.55|702.05|699.75|696.25|7535
1715212800000|2024-05-09 00:00:00|700.2|696.7|705.4|701.9|708.3|704.8|698.95|695.45|8074
1715216400000|2024-05-09 01:00:00|705.5|702|704.4|700.9|707.1|703.6|702.25|698.75|6908
1715220000000|2024-05-09 02:00:00|704.5|701|702.95|699.45|704.7|701.2|701.1|697.6|4899
1715223600000|2024-05-09 03:00:00|702.9|699.4|706.2|702.7|706.4|702.9|699.6|696.1|6754
1715227200000|2024-05-09 04:00:00|706.31|702.81|704.4|700.9|708.9|705.4|704.2|700.7|6461
1715230800000|2024-05-09 05:00:00|704.3|700.8|704.26|700.76|707.35|703.85|703.2|699.7|6022
1715234400000|2024-05-09 06:00:00|704.25|700.75|700.9|697.4|707.35|703.85|699.9|696.4|6097
1715238000000|2024-05-09 07:00:00|700.85|697.35|694|690.5|701.4|697.9|692|688.5|7640
1715241600000|2024-05-09 08:00:00|694.06|690.56|694.48|690.98|695.9|692.4|688.04|684.54|6936
1715245200000|2024-05-09 09:00:00|694.45|690.95|688.55|685.05|695.6|692.1|685.44|681.94|6523
1715248800000|2024-05-09 10:00:00|688.3|684.8|680.88|677.38|688.95|685.45|680.87|677.37|6167
1715252400000|2024-05-09 11:00:00|680.9|677.4|686.1|682.6|687.6|684.1|680.1|676.6|6989
1715256000000|2024-05-09 12:00:00|686.05|682.55|690.6|687.1|693.2|689.7|685.15|681.65|5860
1715259600000|2024-05-09 13:00:00|690.55|687.05|689.3|685.8|693.34|689.84|684.7|681.2|6105
1715263200000|2024-05-09 14:00:00|689.35|685.85|692.55|689.05|694.8|691.3|687.95|684.45|7592
1715266800000|2024-05-09 15:00:00|692.6|689.1|697.9|694.4|699.9|696.4|690.79|687.29|7314
1715270400000|2024-05-09 16:00:00|697.85|694.35|697.75|694.25|704|700.5|696.9|693.4|6558
1715274000000|2024-05-09 17:00:00|697.7|694.2|698.1|694.6|702.2|698.7|696.45|692.95|5580
1715277600000|2024-05-09 18:00:00|698.15|694.65|700.5|697|700.7|697.2|697.67|694.17|5452
1715281200000|2024-05-09 19:00:00|700.47|696.97|705.9|702.4|706.1|702.6|699.65|696.15|4088
1715284800000|2024-05-09 20:00:00|705.7|702.2|704.61|701.11|708.3|704.8|702.15|698.65|3922
1715288400000|2024-05-09 21:00:00|704.59|701.09|703|699.5|706.04|702.54|701.84|698.34|3128
1715292000000|2024-05-09 22:00:00|703.03|699.53|709.3|705.8|710.85|707.35|702.3|698.8|5197
1715295600000|2024-05-09 23:00:00|709.4|705.9|706.85|703.35|709.9|706.4|704.64|701.14|4296
1715299200000|2024-05-10 00:00:00|706.84|703.34|704.2|700.7|707|703.5|702.9|699.4|4999
1715302800000|2024-05-10 01:00:00|704.17|700.67|709.6|706.1|711.9|708.4|701.88|698.38|4743
1715306400000|2024-05-10 02:00:00|709.5|706|710.5|707|711.25|707.75|706.77|703.27|3488
1715310000000|2024-05-10 03:00:00|710.77|707.27|712.6|709.1|713.3|709.8|708.82|705.32|4097
1715313600000|2024-05-10 04:00:00|712.55|709.05|713.9|710.4|716.8|713.3|711.25|707.75|5224
1715317200000|2024-05-10 05:00:00|713.8|710.3|708.07|704.57|713.8|710.3|707.1|703.6|3650
1715320800000|2024-05-10 06:00:00|708.08|704.58|711.5|708|712.7|709.2|707.68|704.18|4452
1715324400000|2024-05-10 07:00:00|711.48|707.98|714.3|710.8|715|711.5|709.65|706.15|5547
1715328000000|2024-05-10 08:00:00|714.35|710.85|711.75|708.25|715|711.5|709.1|705.6|4526
1715331600000|2024-05-10 09:00:00|711.8|708.3|710.5|707|711.85|708.35|708.45|704.95|3548
1715335200000|2024-05-10 10:00:00|710.55|707.05|710.05|706.55|712.3|708.8|708.9|705.4|3694
1715338800000|2024-05-10 11:00:00|710.08|706.58|715|711.5|715.5|712|709|705.5|4459
1715342400000|2024-05-10 12:00:00|714.95|711.45|710.15|706.65|715.2|711.7|708.15|704.65|3600
1715346000000|2024-05-10 13:00:00|710.3|706.8|710.3|706.8|711.2|707.7|706.76|703.26|3790
1715349600000|2024-05-10 14:00:00|709.7|706.2|687.8|684.3|710.4|706.9|682.4|678.9|9139
1715353200000|2024-05-10 15:00:00|687.79|684.29|687.8|684.3|693.99|690.49|683.29|679.79|7885
1715356800000|2024-05-10 16:00:00|687.85|684.35|687.6|684.1|689.9|686.4|677.44|673.94|8993
1715360400000|2024-05-10 17:00:00|687.8|684.3|681.35|677.85|688.55|685.05|677.56|674.06|9239
1715364000000|2024-05-10 18:00:00|681.2|677.7|684.4|680.9|686.3|682.8|678.1|674.6|7993
1715367600000|2024-05-10 19:00:00|684.44|680.94|683.1|679.6|685.8|682.3|680|676.5|6173
1715371200000|2024-05-10 20:00:00|683.05|679.55|680.32|676.82|685.29|681.79|676.96|673.46|5588
1715410800000|2024-05-11 07:00:00|678.72|675.22|678.29|674.79|681.02|677.52|677.32|673.82|4611
1715414400000|2024-05-11 08:00:00|678.31|674.81|672.93|669.43|679.29|675.79|672.67|669.17|4158
1715418000000|2024-05-11 09:00:00|672.96|669.46|672.09|668.59|674.11|670.61|670.81|667.31|3553
1715421600000|2024-05-11 10:00:00|672.04|668.54|668.9|665.4|672.04|668.54|666.62|663.12|3244
1715425200000|2024-05-11 11:00:00|668.85|665.35|669.65|666.15|671.03|667.53|665.45|661.95|4395
1715428800000|2024-05-11 12:00:00|669.63|666.13|672.47|668.97|673.46|669.96|669.52|666.02|4289
1715432400000|2024-05-11 13:00:00|672.52|669.02|675.42|671.92|675.61|672.11|671.04|667.54|4969
1715436000000|2024-05-11 14:00:00|675.48|671.98|672.71|669.21|676.58|673.08|672.3|668.8|3718
1715439600000|2024-05-11 15:00:00|672.7|669.2|674.94|671.44|680.65|677.15|672.32|668.82|6671
1715443200000|2024-05-11 16:00:00|674.95|671.45|672.68|669.18|676.11|672.61|672.06|668.56|5144
1715446800000|2024-05-11 17:00:00|672.67|669.17|673.71|670.21|675.34|671.84|671.44|667.94|3202
1715450400000|2024-05-11 18:00:00|673.7|670.2|673.85|670.35|675.79|672.29|671.6|668.1|3585
1715454000000|2024-05-11 19:00:00|673.86|670.36|674.48|670.98|675.07|671.57|673.01|669.51|2884
1715457600000|2024-05-11 20:00:00|674.46|670.96|673.73|670.23|674.68|671.18|669.66|666.16|3636
1715461200000|2024-05-11 21:00:00|673.74|670.24|670.79|667.29|673.74|670.24|670.06|666.56|2098
1715464800000|2024-05-11 22:00:00|670.8|667.3|670.47|666.97|672.85|669.35|669.26|665.76|3495
1715468400000|2024-05-11 23:00:00|670.51|667.01|667.99|664.49|671.57|668.07|667.21|663.71|3872
1715472000000|2024-05-12 00:00:00|668.02|664.52|671.98|668.48|673.29|669.79|666.91|663.41|4245
1715475600000|2024-05-12 01:00:00|671.96|668.46|670.73|667.23|673.41|669.91|670.6|667.1|3669
1715479200000|2024-05-12 02:00:00|670.79|667.29|671.01|667.51|672.1|668.6|669.2|665.7|3426
1715482800000|2024-05-12 03:00:00|671.06|667.56|671.8|668.3|672.26|668.76|669.63|666.13|2596
1715486400000|2024-05-12 04:00:00|671.81|668.31|673.47|669.97|674.1|670.6|670.89|667.39|2489
1715490000000|2024-05-12 05:00:00|673.48|669.98|672.88|669.38|673.75|670.25|671.86|668.36|2216
1715493600000|2024-05-12 06:00:00|672.93|669.43|672.02|668.52|673.17|669.67|670.78|667.28|2323
1715497200000|2024-05-12 07:00:00|672.08|668.58|667.15|663.65|672.44|668.94|665.82|662.32|4185
1715500800000|2024-05-12 08:00:00|667.19|663.69|670.5|667|671.61|668.11|666.54|663.04|3721
1715504400000|2024-05-12 09:00:00|670.49|666.99|671.31|667.81|671.35|667.85|668.6|665.1|3110
1715508000000|2024-05-12 10:00:00|671.36|667.86|673.96|670.46|676.74|673.24|669.94|666.44|4152
1715511600000|2024-05-12 11:00:00|674.01|670.51|675.14|671.64|675.67|672.17|673.35|669.85|2630
1715515200000|2024-05-12 12:00:00|675.05|671.55|675.81|672.31|676.72|673.22|674.78|671.28|2403
1715518800000|2024-05-12 13:00:00|675.86|672.36|676.21|672.71|676.82|673.32|674.2|670.7|2978
1715522400000|2024-05-12 14:00:00|676.2|672.7|675.05|671.55|677.28|673.78|674.28|670.78|3280
1715526000000|2024-05-12 15:00:00|675.08|671.58|677.04|673.54|678.15|674.65|674.36|670.86|3636
1715529600000|2024-05-12 16:00:00|677.06|673.56|673.86|670.36|680.93|677.43|673.76|670.26|4297
1715533200000|2024-05-12 17:00:00|673.8|670.3|673.84|670.34|676.6|673.1|672.6|669.1|3936
1715536800000|2024-05-12 18:00:00|673.81|670.31|670.44|666.94|673.84|670.34|670.1|666.6|2907
1715540400000|2024-05-12 19:00:00|670.38|666.88|673.3|663.8|673.58|666.96|668.49|663.04|3239
1715544000000|2024-05-12 20:00:00|673.31|663.81|669.43|665.93|673.66|666.27|669.16|662|3423
1715547600000|2024-05-12 21:00:00|669.4|665.9|665.8|662.3|669.45|665.95|660.71|657.21|3711
1715551200000|2024-05-12 22:00:00|665.95|662.45|663.8|660.3|665.95|662.45|663.5|660|5103
1715554800000|2024-05-12 23:00:00|663.75|660.25|663.4|659.9|665.8|662.3|663.2|659.7|4357
1715558400000|2024-05-13 00:00:00|663.55|660.05|667.38|663.88|670.8|667.3|663.4|659.9|7270
1715562000000|2024-05-13 01:00:00|667.45|663.95|660.3|656.8|667.85|664.35|656.5|653|8288
1715565600000|2024-05-13 02:00:00|660.35|656.85|652.89|649.39|661.5|658|648.65|645.15|8777
1715569200000|2024-05-13 03:00:00|652.95|649.45|652.7|649.2|653.1|649.6|645.2|641.7|7977
1715572800000|2024-05-13 04:00:00|652.6|649.1|648.69|645.19|652.6|649.1|646.5|643|4872
1715576400000|2024-05-13 05:00:00|648.65|645.15|648.9|645.4|651.7|648.2|647.6|644.1|4167
1715580000000|2024-05-13 06:00:00|648.85|645.35|662.18|658.68|662.3|658.8|648.85|645.35|5796
1715583600000|2024-05-13 07:00:00|662.16|658.66|671.25|667.75|671.9|668.4|661.21|657.71|6515
1715587200000|2024-05-13 08:00:00|671.1|667.6|676.07|672.57|679.2|675.7|671.1|667.6|9283
1715590800000|2024-05-13 09:00:00|676.1|672.6|679.1|675.6|680.4|676.9|675.68|672.18|6722
1715594400000|2024-05-13 10:00:00|679.2|675.7|675.9|672.4|679.7|676.2|670.05|666.55|7048
1715598000000|2024-05-13 11:00:00|675.8|672.3|674.7|671.2|677.3|673.8|670.88|667.38|5262
1715601600000|2024-05-13 12:00:00|674.9|671.4|673.46|669.96|675.4|671.9|669.39|665.89|6163
1715605200000|2024-05-13 13:00:00|673.5|670|672|668.5|675.8|672.3|671.05|667.55|7569
1715608800000|2024-05-13 14:00:00|672.2|668.7|673.4|669.9|679.8|676.3|671.66|668.16|6716
1715612400000|2024-05-13 15:00:00|673.35|669.85|678.05|674.55|679.8|676.3|672.9|669.4|4362
1715616000000|2024-05-13 16:00:00|678.1|674.6|681.9|678.4|684.3|680.8|676.5|673|5224
1715619600000|2024-05-13 17:00:00|682|678.5|670.4|666.9|682.65|679.15|669.2|665.7|4919
1715623200000|2024-05-13 18:00:00|670.5|667|670.5|667|670.8|667.3|666.1|662.6|4043
1715626800000|2024-05-13 19:00:00|670.45|666.95|672.35|668.85|673.99|670.49|670.3|666.8|3587
1715630400000|2024-05-13 20:00:00|672.3|668.8|671.22|667.72|672.85|669.35|670.47|666.97|1973
1715634000000|2024-05-13 21:00:00|671.2|667.7|668.45|664.95|672.29|668.79|667.39|663.89|2438
1715637600000|2024-05-13 22:00:00|668.4|664.9|668.15|664.65|669.4|665.9|666.95|663.45|3624
1715641200000|2024-05-13 23:00:00|668.2|664.7|668.86|665.36|671.55|668.05|667.4|663.9|3265
1715644800000|2024-05-14 00:00:00|668.75|665.25|667.7|664.2|671.5|668|665.85|662.35|4876
1715648400000|2024-05-14 01:00:00|667.65|664.15|666.5|663|671.55|668.05|664.35|660.85|5860
1715652000000|2024-05-14 02:00:00|666.45|662.95|666.15|662.65|667.15|663.65|662.4|658.9|6185
1715655600000|2024-05-14 03:00:00|666.1|662.6|666.2|662.7|668.3|664.8|664.8|661.3|5749
1715659200000|2024-05-14 04:00:00|666.15|662.65|665|661.5|668.85|665.35|663.68|660.18|5863
1715662800000|2024-05-14 05:00:00|664.9|661.4|666.05|662.55|668.5|665|664.1|660.6|5878
1715666400000|2024-05-14 06:00:00|666.1|662.6|660.09|656.59|666.35|662.85|651|647.5|8324
1715670000000|2024-05-14 07:00:00|660.05|656.55|662.85|659.35|663.3|659.8|659.35|655.85|6657
1715673600000|2024-05-14 08:00:00|662.7|659.2|662.8|659.3|664|660.5|660.6|657.1|4834
1715677200000|2024-05-14 09:00:00|662.9|659.4|660.4|656.9|664.2|660.7|660.4|656.9|3580
1715680800000|2024-05-14 10:00:00|660.6|657.1|662.3|658.8|663.1|659.6|659.95|656.45|3996
1715684400000|2024-05-14 11:00:00|662.4|658.9|666.8|663.3|668.2|664.7|662.25|658.75|4878
1715688000000|2024-05-14 12:00:00|667|663.5|665.6|662.1|670.26|666.76|662.75|659.25|7678
1715691600000|2024-05-14 13:00:00|665.7|662.2|663.2|659.7|670.3|666.8|662.9|659.4|7221
1715695200000|2024-05-14 14:00:00|663.35|659.85|663.3|659.8|668.9|665.4|655.38|651.88|9035
1715698800000|2024-05-14 15:00:00|663.1|659.6|666.3|662.8|670.8|667.3|660.9|657.4|8010
1715702400000|2024-05-14 16:00:00|666.5|663|663.55|660.05|666.9|663.4|662.45|658.95|7162
1715706000000|2024-05-14 17:00:00|663.5|660|658.86|655.36|663.9|660.4|651.95|648.45|6914
1715709600000|2024-05-14 18:00:00|658.84|655.34|657.8|654.3|660.9|657.4|656.95|653.45|5453
1715713200000|2024-05-14 19:00:00|657.83|654.33|657.05|653.55|659.1|655.6|656.39|652.89|5615
1715716800000|2024-05-14 20:00:00|657|653.5|655.64|652.14|659.83|656.33|655.1|651.6|6210
1715720400000|2024-05-14 21:00:00|655.63|652.13|655.7|652.2|656.9|653.4|652.81|649.31|2738
1715724000000|2024-05-14 22:00:00|655.6|652.1|651.6|648.1|655.7|652.2|649.4|645.9|4522
1715727600000|2024-05-14 23:00:00|651.8|648.3|650.45|646.95|651.8|648.3|648.82|645.32|5642
1715731200000|2024-05-15 00:00:00|650.55|647.05|650.44|646.94|655.5|652|648.19|644.69|6918
1715734800000|2024-05-15 01:00:00|650.45|646.95|653.5|650|655.1|651.6|650.1|646.6|6162
1715738400000|2024-05-15 02:00:00|653.6|650.1|654.35|650.85|655.45|651.95|653|649.5|5524
1715742000000|2024-05-15 03:00:00|654.3|650.8|654|650.5|655.83|652.33|653.5|650|5082
1715745600000|2024-05-15 04:00:00|653.91|650.41|652.1|648.6|654.8|651.3|650.9|647.4|4387
1715749200000|2024-05-15 05:00:00|652|648.5|651.15|647.65|653.1|649.6|649.1|645.6|5510
1715752800000|2024-05-15 06:00:00|651.3|647.8|650.99|647.49|653|649.5|648.35|644.85|6103
1715756400000|2024-05-15 07:00:00|651|647.5|654.05|650.55|655.15|651.65|650.8|647.3|5722
1715760000000|2024-05-15 08:00:00|654.1|650.6|660.1|656.6|666.2|662.7|653.95|650.45|5988
1715763600000|2024-05-15 09:00:00|660|656.5|665.67|662.17|669.05|665.55|654.45|650.95|4759
1715767200000|2024-05-15 10:00:00|665.8|662.3|665.8|662.3|668.41|664.91|663.06|659.56|4446
1715770800000|2024-05-15 11:00:00|665.75|662.25|657|653.5|666.2|662.7|650.9|647.4|6121
1715774400000|2024-05-15 12:00:00|657.05|653.55|680.09|676.59|684.97|681.47|653.88|650.38|8540
1715778000000|2024-05-15 13:00:00|680.1|676.6|687.25|683.75|694.4|690.9|679.58|676.08|9396
1715781600000|2024-05-15 14:00:00|687.36|683.86|690.83|687.33|691.71|688.21|684.68|681.18|6152
1715785200000|2024-05-15 15:00:00|692.36|688.86|688.57|685.07|695.8|692.3|688.1|684.6|6899
1715788800000|2024-05-15 16:00:00|688.45|684.95|690.6|687.1|692.88|689.38|685.89|682.39|7913
1715792400000|2024-05-15 17:00:00|690.62|687.12|695.19|691.69|696.7|693.2|690.56|687.06|6033
1715796000000|2024-05-15 18:00:00|695.18|691.68|695.89|692.39|697.75|694.25|691.49|687.99|6395
1715799600000|2024-05-15 19:00:00|695.86|692.36|702.89|699.39|703|699.5|692.39|688.89|7128
1715803200000|2024-05-15 20:00:00|702.96|699.46|700.79|697.29|704.45|700.95|697.6|694.1|6923
1715806800000|2024-05-15 21:00:00|700.78|697.28|696.16|692.66|701.76|698.26|694.82|691.32|4030
1715810400000|2024-05-15 22:00:00|695.8|692.3|696.83|693.33|698.6|695.1|695.8|692.3|5350
1715814000000|2024-05-15 23:00:00|696.79|693.29|698.01|694.51|699.9|696.4|696.2|692.7|5638
1715817600000|2024-05-16 00:00:00|698.08|694.58|698.78|695.28|701.4|697.9|695.69|692.19|6966
1715821200000|2024-05-16 01:00:00|698.75|695.25|703.61|700.11|703.7|700.2|697.94|694.44|4955
1715824800000|2024-05-16 02:00:00|703.6|700.1|696.75|693.25|703.62|700.12|694.7|691.2|5784
1715828400000|2024-05-16 03:00:00|696.73|693.23|699.86|696.36|700.9|697.4|694.86|691.36|5048
1715832000000|2024-05-16 04:00:00|699.88|696.38|700.02|696.52|701.1|697.6|697.72|694.22|5455
1715835600000|2024-05-16 05:00:00|700|696.5|698.69|695.19|700.65|697.15|697.2|693.7|4490
1715839200000|2024-05-16 06:00:00|698.68|695.18|696.95|693.45|700.45|696.95|695.6|692.1|5584
1715842800000|2024-05-16 07:00:00|697|693.5|697.5|694|699.03|695.53|696.61|693.11|3510
1715846400000|2024-05-16 08:00:00|697.51|694.01|694.68|691.18|699.1|695.6|694|690.5|3700
1715850000000|2024-05-16 09:00:00|694.7|691.2|696.7|693.2|696.7|693.2|691.8|688.3|5044
1715853600000|2024-05-16 10:00:00|696.65|693.15|693|689.5|696.65|693.15|691.85|688.35|5535
1715857200000|2024-05-16 11:00:00|692.91|689.41|692.6|689.1|693.3|689.8|690.5|687|5055
1715860800000|2024-05-16 12:00:00|692.55|689.05|687.6|684.1|692.95|689.45|683.63|680.13|8964
1715864400000|2024-05-16 13:00:00|687.71|684.21|694.9|691.4|695|691.5|683.87|680.37|7505
1715868000000|2024-05-16 14:00:00|694.87|691.37|685.65|682.15|696.14|692.64|684.36|680.86|9310
1715871600000|2024-05-16 15:00:00|685.7|682.2|694.7|691.2|698.35|694.85|684.55|681.05|6796
1715875200000|2024-05-16 16:00:00|694.64|691.14|698.35|694.85|700|696.5|692.17|688.67|7514
1715878800000|2024-05-16 17:00:00|698.38|694.88|694.91|691.41|700.6|697.1|690.7|687.2|5147
1715882400000|2024-05-16 18:00:00|694.96|691.46|693.75|690.25|696.1|692.6|692.91|689.41|3013
1715886000000|2024-05-16 19:00:00|693.7|690.2|697.75|694.25|702|698.5|693|689.5|4835
1715889600000|2024-05-16 20:00:00|697.72|694.22|694|690.5|698.45|694.95|692.3|688.8|5168
1715893200000|2024-05-16 21:00:00|694.01|690.51|700.13|696.63|700.19|696.69|691.12|687.62|3797
1715896800000|2024-05-16 22:00:00|700.1|696.6|703.1|699.6|703.3|699.8|695.59|692.09|5152
1715900400000|2024-05-16 23:00:00|703|699.5|704.63|701.13|708.4|704.9|701.93|698.43|4804
1715904000000|2024-05-17 00:00:00|704.61|701.11|708.43|704.93|708.9|705.4|703.76|700.26|3120
1715907600000|2024-05-17 01:00:00|708.48|704.98|709.39|705.89|710.6|707.1|704.1|700.6|5073
1715911200000|2024-05-17 02:00:00|709.49|705.99|703.44|699.94|710.1|706.6|702.35|698.85|4998
1715914800000|2024-05-17 03:00:00|703.6|700.1|702.25|698.75|705.7|702.2|702.09|698.59|5467
1715918400000|2024-05-17 04:00:00|702.4|698.9|707.36|703.86|713.35|709.85|702.3|698.8|4320
1715922000000|2024-05-17 05:00:00|707.34|703.84|708.6|705.1|708.65|705.15|704.18|700.68|2964
1715925600000|2024-05-17 06:00:00|708.71|705.21|714.88|711.38|717.2|713.7|707|703.5|4620
1715929200000|2024-05-17 07:00:00|715|711.5|729.22|725.72|731.7|728.2|714.87|711.37|7162
1715932800000|2024-05-17 08:00:00|729.21|725.71|727.9|724.4|730.61|727.11|722.2|718.7|6447
1715936400000|2024-05-17 09:00:00|727.85|724.35|724.75|721.25|728.95|725.45|724.1|720.6|4560
1715940000000|2024-05-17 10:00:00|724.7|721.2|726.23|722.73|728|724.5|724.08|720.58|3534
1715943600000|2024-05-17 11:00:00|726.25|722.75|722.5|719|727|723.5|722.2|718.7|4949
1715947200000|2024-05-17 12:00:00|722.72|719.22|726.1|722.6|728.05|724.55|718.99|715.49|5508
1715950800000|2024-05-17 13:00:00|726.3|722.8|718.65|715.15|726.6|723.1|716.01|712.51|4603
1715954400000|2024-05-17 14:00:00|718.69|715.19|720.42|716.92|720.7|717.2|717.6|714.1|5065
1715958000000|2024-05-17 15:00:00|720.47|716.97|725.5|722|726|722.5|716.56|713.06|6973
1715961600000|2024-05-17 16:00:00|725.67|722.17|725.1|721.6|729|725.5|724.58|721.08|8162
1715965200000|2024-05-17 17:00:00|725.35|721.85|724.53|721.03|727.89|724.39|723.3|719.8|5907
1715968800000|2024-05-17 18:00:00|724.57|721.07|724.74|721.24|725.32|721.82|719.9|716.4|6738
1715972400000|2024-05-17 19:00:00|724.78|721.28|721.97|718.47|724.78|721.28|720.82|717.32|4943
1715976000000|2024-05-17 20:00:00|721.94|718.44|720.23|716.73|723.08|719.58|719.8|716.3|3437
1716015600000|2024-05-18 07:00:00|721.29|717.79|721.7|718.2|723.65|720.15|720.75|717.25|3976
1716019200000|2024-05-18 08:00:00|721.68|718.18|722.47|718.97|724.74|721.24|721.54|718.04|4214
1716022800000|2024-05-18 09:00:00|722.49|718.99|722.14|718.64|722.67|719.17|720.47|716.97|3496
1716026400000|2024-05-18 10:00:00|722.13|718.63|720.44|716.94|722.72|719.22|719.11|715.61|5330
1716030000000|2024-05-18 11:00:00|720.42|716.92|720.18|716.68|722.04|718.54|719.12|715.62|3924
1716033600000|2024-05-18 12:00:00|720.16|716.66|714.17|710.67|720.52|717.02|713.7|710.2|4866
1716037200000|2024-05-18 13:00:00|714.18|710.68|710.46|706.96|715.27|711.77|709.95|706.45|6102
1716040800000|2024-05-18 14:00:00|710.47|706.97|712.28|708.78|713.76|710.26|708.76|705.26|6833
1716044400000|2024-05-18 15:00:00|712.4|708.9|715.13|711.63|716.7|713.2|712.4|708.9|4959
1716048000000|2024-05-18 16:00:00|715.14|711.64|714.4|710.9|717.29|713.79|714.02|710.52|4519
1716051600000|2024-05-18 17:00:00|714.42|710.92|717.77|714.27|718.97|715.47|714.11|710.61|3666
1716055200000|2024-05-18 18:00:00|717.76|714.26|719.55|716.05|720.22|716.72|717.7|714.2|3138
1716058800000|2024-05-18 19:00:00|719.54|716.04|719.36|715.86|720.53|717.03|719.11|715.61|2884
1716062400000|2024-05-18 20:00:00|719.39|715.89|717.9|714.4|720.16|716.66|717.78|714.28|3778
1716066000000|2024-05-18 21:00:00|717.91|714.41|714.82|711.32|718.65|715.15|714.37|710.87|3408
1716069600000|2024-05-18 22:00:00|714.83|711.33|716.41|712.91|717.3|713.8|713.66|710.16|3829
1716073200000|2024-05-18 23:00:00|716.42|712.92|717.71|714.21|718.22|714.72|715.91|712.41|2907
1716076800000|2024-05-19 00:00:00|717.7|714.2|714.46|710.96|718.14|714.64|713.9|710.4|3920
1716080400000|2024-05-19 01:00:00|714.45|710.95|715.2|711.7|716.79|713.29|714.32|710.82|3488
1716084000000|2024-05-19 02:00:00|715.26|711.76|717.82|714.32|717.95|714.45|715.09|711.59|3517
1716087600000|2024-05-19 03:00:00|717.83|714.33|717.26|713.76|719.83|716.33|715.89|712.39|2953
1716091200000|2024-05-19 04:00:00|717.23|713.73|714.98|711.48|717.45|713.95|713.31|709.81|3301
1716094800000|2024-05-19 05:00:00|714.96|711.46|713.38|709.88|715.38|711.88|713.05|709.55|3126
1716098400000|2024-05-19 06:00:00|713.34|709.84|710.49|706.99|713.8|710.3|709.32|705.82|4698
1716102000000|2024-05-19 07:00:00|710.5|707|712.58|709.08|713.1|709.6|709.45|705.95|4371
1716105600000|2024-05-19 08:00:00|712.63|709.13|709.73|706.23|713.58|710.08|708.92|705.42|3437
1716109200000|2024-05-19 09:00:00|709.72|706.22|710.04|706.54|710.29|706.79|707.88|704.38|4033
1716112800000|2024-05-19 10:00:00|710.03|706.53|713.22|709.72|714.3|710.8|709.15|705.65|5734
1716116400000|2024-05-19 11:00:00|713.2|709.7|712.4|708.9|713.68|710.18|706.54|703.04|7125
1716120000000|2024-05-19 12:00:00|712.41|708.91|703.7|700.2|712.41|708.91|703.04|699.54|6750
1716123600000|2024-05-19 13:00:00|703.71|700.21|703.23|699.73|705.22|701.72|698.35|694.85|6740
1716127200000|2024-05-19 14:00:00|703.26|699.76|703.63|700.13|705.35|701.85|701.94|698.44|4734
1716130800000|2024-05-19 15:00:00|703.66|700.16|704.79|701.29|705.72|702.22|700.31|696.81|5567
1716134400000|2024-05-19 16:00:00|704.77|701.27|698.84|695.34|705.65|702.15|697.55|694.05|6529
1716138000000|2024-05-19 17:00:00|698.85|695.35|700.61|697.11|702.91|699.41|697.62|694.12|5002
1716141600000|2024-05-19 18:00:00|700.62|697.12|694.85|691.35|701.14|697.64|694.73|691.23|3329
1716145200000|2024-05-19 19:00:00|694.87|691.37|697.97|688.47|702.78|696.51|693.76|687.25|5550
1716148800000|2024-05-19 20:00:00|697.91|688.41|697.63|694.13|700.94|694.25|697|687.67|3291
1716152400000|2024-05-19 21:00:00|697.65|694.15|696.3|692.8|698.9|695.4|691.05|687.55|3428
1716156000000|2024-05-19 22:00:00|696.25|692.75|697.75|694.25|698.55|695.05|695.49|691.99|3252
1716159600000|2024-05-19 23:00:00|697.7|694.2|695|691.5|698|694.5|694.48|690.98|2084
1716163200000|2024-05-20 00:00:00|694.95|691.45|695.58|692.08|698.05|694.55|692.96|689.46|4039
1716166800000|2024-05-20 01:00:00|695.6|692.1|694.2|690.7|697|693.5|687.1|683.6|7775
1716170400000|2024-05-20 02:00:00|694.25|690.75|698.1|694.6|698.35|694.85|693.61|690.11|6512
1716174000000|2024-05-20 03:00:00|698.01|694.51|696.51|693.01|699|695.5|696.03|692.53|4497
1716177600000|2024-05-20 04:00:00|696.5|693|703.5|700|705.8|702.3|696.36|692.86|4939
1716181200000|2024-05-20 05:00:00|703.49|699.99|707.4|703.9|708.9|705.4|703.49|699.99|6550
1716184800000|2024-05-20 06:00:00|707.5|704|692.31|688.81|707.5|704|689.98|686.48|6640
1716188400000|2024-05-20 07:00:00|692.3|688.8|701.8|698.3|703.4|699.9|691.04|687.54|5282
1716192000000|2024-05-20 08:00:00|701.75|698.25|706.35|702.85|706.8|703.3|701.75|698.25|3381
1716195600000|2024-05-20 09:00:00|706.4|702.9|702.53|699.03|708|704.5|702.53|699.03|2845
1716199200000|2024-05-20 10:00:00|702.61|699.11|706.13|702.63|707.5|704|701.54|698.04|5169
1716202800000|2024-05-20 11:00:00|706.18|702.68|703.3|699.8|708.6|705.1|702.2|698.7|4686
1716206400000|2024-05-20 12:00:00|703.31|699.81|699.5|696|703.64|700.14|699.08|695.58|4518
1716210000000|2024-05-20 13:00:00|699.55|696.05|703.77|700.27|704.8|701.3|699.15|695.65|4320
1716213600000|2024-05-20 14:00:00|703.79|700.29|701.77|698.27|704.5|701|697.3|693.8|6401
1716217200000|2024-05-20 15:00:00|701.76|698.26|706.68|703.18|707.2|703.7|700.43|696.93|5266
1716220800000|2024-05-20 16:00:00|706.73|703.23|713.87|710.37|716.66|713.16|705.41|701.91|7096
1716224400000|2024-05-20 17:00:00|713.77|710.27|716.25|712.75|717.3|713.8|711.15|707.65|6712
1716228000000|2024-05-20 18:00:00|716.24|712.74|718.67|715.17|721.2|717.7|714.97|711.47|7471
1716231600000|2024-05-20 19:00:00|718.65|715.15|743.12|739.62|746.75|743.25|716.4|712.9|10016
1716235200000|2024-05-20 20:00:00|743.13|739.63|743.45|739.95|747.3|743.8|734.45|730.95|11234
1716238800000|2024-05-20 21:00:00|743.54|740.04|755.2|751.7|755.42|751.92|738.12|734.62|8726
1716242400000|2024-05-20 22:00:00|755.1|751.6|754.19|750.69|759.5|756|752.65|749.15|9059
1716246000000|2024-05-20 23:00:00|754.17|750.67|759.25|755.75|759.95|756.45|752.42|748.92|8850
1716249600000|2024-05-21 00:00:00|759.31|755.81|759.2|755.7|767.68|764.18|758.47|754.97|9401
1716253200000|2024-05-21 01:00:00|759.15|755.65|755.8|752.3|760.32|756.82|748.5|745|9221
1716256800000|2024-05-21 02:00:00|755.78|752.28|750.2|746.7|756.43|752.93|749.87|746.37|6926
1716260400000|2024-05-21 03:00:00|750.25|746.75|750.63|747.13|752.65|749.15|749.2|745.7|6150
1716264000000|2024-05-21 04:00:00|750.66|747.16|748.53|745.03|753.77|750.27|747.6|744.1|5754
1716267600000|2024-05-21 05:00:00|748.49|744.99|751.6|748.1|753.6|750.1|744.71|741.21|7525
1716271200000|2024-05-21 06:00:00|751.56|748.06|755.2|751.7|756.38|752.88|750.14|746.64|5493
1716274800000|2024-05-21 07:00:00|755.15|751.65|756.17|752.67|757.1|753.6|752.02|748.52|4433
1716278400000|2024-05-21 08:00:00|756.27|752.77|759.4|755.9|759.55|756.05|753.55|750.05|5062
1716282000000|2024-05-21 09:00:00|759.45|755.95|757.81|754.31|760.7|757.2|754.58|751.08|5869
1716285600000|2024-05-21 10:00:00|757.78|754.28|755.55|752.05|759.08|755.58|753.61|750.11|6690
1716289200000|2024-05-21 11:00:00|755.7|752.2|759.96|756.46|761.55|758.05|754.6|751.1|7699
1716292800000|2024-05-21 12:00:00|760|756.5|755.65|752.15|761|757.5|754.07|750.57|8180
1716296400000|2024-05-21 13:00:00|755.6|752.1|759.25|755.75|768.8|765.3|751.8|748.3|9576
1716300000000|2024-05-21 14:00:00|759.26|755.76|761.21|757.71|766.57|763.07|759.02|755.52|9200
1716303600000|2024-05-21 15:00:00|761.23|757.73|754.54|751.04|766.99|763.49|752.6|749.1|8996
1716307200000|2024-05-21 16:00:00|754.59|751.09|760.71|757.21|763.95|760.45|751.65|748.15|9858
1716310800000|2024-05-21 17:00:00|760.57|757.07|763.7|760.2|765.3|761.8|758.4|754.9|8376
1716314400000|2024-05-21 18:00:00|763.67|760.17|761.45|757.95|767.43|763.93|759.1|755.6|8538
1716318000000|2024-05-21 19:00:00|761.52|758.02|755.21|751.71|762.42|758.92|750.58|747.08|7558
1716321600000|2024-05-21 20:00:00|755.22|751.72|760.29|756.79|763.5|760|754.83|751.33|7150
1716325200000|2024-05-21 21:00:00|760.33|756.83|758.45|754.95|761.01|757.51|754.84|751.34|3682
1716328800000|2024-05-21 22:00:00|758.3|754.8|764.8|761.3|765.32|761.82|758.2|754.7|6700
1716332400000|2024-05-21 23:00:00|764.9|761.4|762.75|759.25|764.9|761.4|761.7|758.2|7046
1716336000000|2024-05-22 00:00:00|762.69|759.19|765.31|761.81|771.5|768|762.62|759.12|7408
1716339600000|2024-05-22 01:00:00|765.3|761.8|766.55|763.05|771.33|767.83|764.3|760.8|4964
1716343200000|2024-05-22 02:00:00|766.56|763.06|763.01|759.51|767.67|764.17|761.43|757.93|5653
1716346800000|2024-05-22 03:00:00|763.04|759.54|762.79|759.29|763.55|760.05|758.7|755.2|7036
1716350400000|2024-05-22 04:00:00|762.76|759.26|755|751.5|763.24|759.74|747.85|744.35|8023
1716354000000|2024-05-22 05:00:00|754.9|751.4|759.1|755.6|759.2|755.7|752.27|748.77|7001
1716357600000|2024-05-22 06:00:00|759.04|755.54|764.18|760.68|764.6|761.1|758.57|755.07|7376
1716361200000|2024-05-22 07:00:00|764.14|760.64|765.8|762.3|767.95|764.45|762.6|759.1|5149
1716364800000|2024-05-22 08:00:00|765.75|762.25|762.85|759.35|770.16|766.66|761.32|757.82|6792
1716368400000|2024-05-22 09:00:00|762.86|759.36|757.2|753.7|763.6|760.1|756.2|752.7|6498
1716372000000|2024-05-22 10:00:00|757.3|753.8|763.7|760.2|764.2|760.7|755.54|752.04|6482
1716375600000|2024-05-22 11:00:00|763.9|760.4|758.51|755.01|765.73|762.23|758.51|755.01|8048
1716379200000|2024-05-22 12:00:00|758.47|754.97|745.36|741.86|764.7|761.2|744.36|740.86|10395
1716382800000|2024-05-22 13:00:00|745.43|741.93|755.57|752.07|755.7|752.2|744.9|741.4|8579
1716386400000|2024-05-22 14:00:00|755.7|752.2|760.34|756.84|762.62|759.12|752.4|748.9|10709
1716390000000|2024-05-22 15:00:00|760.3|756.8|762.7|759.2|767.35|763.85|754.28|750.78|9209
1716393600000|2024-05-22 16:00:00|762.68|759.18|758.5|755|763.14|759.64|754.65|751.15|8158
1716397200000|2024-05-22 17:00:00|758.55|755.05|756|752.5|764.6|761.1|754.56|751.06|8171
1716400800000|2024-05-22 18:00:00|755.9|752.4|751.07|747.57|757.1|753.6|745.27|741.77|7462
1716404400000|2024-05-22 19:00:00|751.04|747.54|746.45|742.95|751.18|747.68|745.36|741.86|7328
1716408000000|2024-05-22 20:00:00|746.4|742.9|745.26|741.76|752.64|749.14|741.3|737.8|7999
1716411600000|2024-05-22 21:00:00|745.24|741.74|749.55|746.05|749.7|746.2|740.17|736.67|6256
1716415200000|2024-05-22 22:00:00|749.5|746|747.3|743.8|751.5|748|745.5|742|7124
1716418800000|2024-05-22 23:00:00|747.2|743.7|748.5|745|748.51|745.01|745.8|742.3|5783
1716422400000|2024-05-23 00:00:00|748.41|744.91|754.9|751.4|757.75|754.25|748.2|744.7|7610
1716426000000|2024-05-23 01:00:00|755.1|751.6|754.45|750.95|757.5|754|749.3|745.8|8498
1716429600000|2024-05-23 02:00:00|754.55|751.05|755.69|752.19|757.4|753.9|752.9|749.4|6067
1716433200000|2024-05-23 03:00:00|755.9|752.4|760.27|756.77|761.1|757.6|754.56|751.06|6709
1716436800000|2024-05-23 04:00:00|760.4|756.9|760.65|757.15|762.2|758.7|757.5|754|6860
1716440400000|2024-05-23 05:00:00|760.7|757.2|755.2|751.7|760.7|757.2|753.9|750.4|6128
1716444000000|2024-05-23 06:00:00|755.25|751.75|758|754.5|760.4|756.9|753.5|750|5949
1716447600000|2024-05-23 07:00:00|757.9|754.4|760.4|756.9|762.1|758.6|755.5|752|4213
1716451200000|2024-05-23 08:00:00|760.5|757|756.64|753.14|760.8|757.3|756.6|753.1|4746
1716454800000|2024-05-23 09:00:00|756.73|753.23|752.19|748.69|760.26|756.76|752|748.5|7233
1716458400000|2024-05-23 10:00:00|752.21|748.71|743.67|740.17|752.84|749.34|742.8|739.3|7049
1716462000000|2024-05-23 11:00:00|743.62|740.12|752.3|748.8|753.1|749.6|743.6|740.1|7778
1716465600000|2024-05-23 12:00:00|752.4|748.9|740.31|736.81|755.83|752.33|734.75|731.25|8732
1716469200000|2024-05-23 13:00:00|740.28|736.78|727.04|723.54|746.73|743.23|719.29|715.79|11792
1716472800000|2024-05-23 14:00:00|727.05|723.55|720.95|717.45|732.44|728.94|719.45|715.95|10210
1716476400000|2024-05-23 15:00:00|720.87|717.37|722.55|719.05|729.6|726.1|719.8|716.3|7407
1716480000000|2024-05-23 16:00:00|722.38|718.88|715.88|712.38|723.16|719.66|713.38|709.88|9230
1716483600000|2024-05-23 17:00:00|715.9|712.4|713.8|710.3|718.7|715.2|713.17|709.67|6713
1716487200000|2024-05-23 18:00:00|713.77|710.27|713.73|710.23|714.8|711.3|703|699.5|9903
1716490800000|2024-05-23 19:00:00|713.7|710.2|714.7|711.2|717.1|713.6|708.4|704.9|7219
1716494400000|2024-05-23 20:00:00|714.75|711.25|716.51|713.01|717.4|713.9|692.3|688.8|10781
1716498000000|2024-05-23 21:00:00|716.54|713.04|725.6|722.1|726.67|723.17|710.77|707.27|9243
1716501600000|2024-05-23 22:00:00|725.55|722.05|722.7|719.2|727.6|724.1|719.8|716.3|7457
1716505200000|2024-05-23 23:00:00|722.5|719|721.9|718.4|723.5|720|718.9|715.4|7146
1716508800000|2024-05-24 00:00:00|721.85|718.35|731.23|727.73|733.3|729.8|719.8|716.3|8246
1716512400000|2024-05-24 01:00:00|731.2|727.7|728.4|724.9|731.25|727.75|725.4|721.9|5864
1716516000000|2024-05-24 02:00:00|728.3|724.8|728.3|724.8|729.6|726.1|722.3|718.8|6345
1716519600000|2024-05-24 03:00:00|728.05|724.55|727.72|724.22|731|727.5|726.4|722.9|7486
1716523200000|2024-05-24 04:00:00|727.8|724.3|726.2|722.7|729.5|726|725.3|721.8|7653
1716526800000|2024-05-24 05:00:00|726.15|722.65|713.9|710.4|726.75|723.25|712.2|708.7|7988
1716530400000|2024-05-24 06:00:00|713.6|710.1|707.41|703.91|718.4|714.9|707.31|703.81|8930
1716534000000|2024-05-24 07:00:00|707.39|703.89|712.91|709.41|713.7|710.2|703.73|700.23|6695
1716537600000|2024-05-24 08:00:00|712.96|709.46|715.7|712.2|716.1|712.6|704.95|701.45|7022
1716541200000|2024-05-24 09:00:00|715.85|712.35|717.1|713.6|718.93|715.43|713.4|709.9|6423
1716544800000|2024-05-24 10:00:00|717.05|713.55|717.65|714.15|721|717.5|716.2|712.7|6039
1716548400000|2024-05-24 11:00:00|717.6|714.1|723.6|720.1|723.9|720.4|717.2|713.7|4602
1716552000000|2024-05-24 12:00:00|723.56|720.06|728.1|724.6|729.6|726.1|722.14|718.64|5784
1716555600000|2024-05-24 13:00:00|728.18|724.68|725.05|721.55|730.85|727.35|724.1|720.6|5811
1716559200000|2024-05-24 14:00:00|725.11|721.61|734.7|731.2|735.45|731.95|724.2|720.7|7594
1716562800000|2024-05-24 15:00:00|734.66|731.16|728.05|724.55|740.4|736.9|726.7|723.2|7027
1716566400000|2024-05-24 16:00:00|727.91|724.41|720.7|717.2|728.1|724.6|720.26|716.76|6951
1716570000000|2024-05-24 17:00:00|720.8|717.3|727.78|724.28|728.2|724.7|720.5|717|5663
1716573600000|2024-05-24 18:00:00|727.75|724.25|726.93|723.43|733.4|729.9|725|721.5|6986
1716577200000|2024-05-24 19:00:00|726.96|723.46|728.36|724.86|730.4|726.9|725.6|722.1|5809
1716580800000|2024-05-24 20:00:00|728.4|724.9|725.45|721.95|731.15|727.65|724.7|721.2|3653
1716620400000|2024-05-25 07:00:00|730.5|727|731.4|727.9|731.95|728.45|729.4|725.9|3002
1716624000000|2024-05-25 08:00:00|731.5|728|729.2|725.7|732.1|728.6|729|725.5|3340
1716627600000|2024-05-25 09:00:00|729.15|725.65|732.56|729.06|732.7|729.2|729.1|725.6|2076
1716631200000|2024-05-25 10:00:00|732.6|729.1|734.8|731.3|734.8|731.3|731.5|728|2622
1716634800000|2024-05-25 11:00:00|734.76|731.26|732.29|728.79|735.95|732.45|731.6|728.1|4171
1716638400000|2024-05-25 12:00:00|732.28|728.78|731.1|727.6|733.2|729.7|729.57|726.07|3991
1716642000000|2024-05-25 13:00:00|731.16|727.66|729.17|725.67|733.6|730.1|728.4|724.9|4152
1716645600000|2024-05-25 14:00:00|729.19|725.69|732.7|729.2|732.8|729.3|728.25|724.75|4388
1716649200000|2024-05-25 15:00:00|732.71|729.21|735.1|731.6|736.7|733.2|732.6|729.1|5415
1716652800000|2024-05-25 16:00:00|735.09|731.59|736.7|733.2|738.4|734.9|734.9|731.4|4083
1716656400000|2024-05-25 17:00:00|736.75|733.25|736.6|733.1|737.4|733.9|734.98|731.48|1985
1716660000000|2024-05-25 18:00:00|736.5|733|739.36|735.86|741.7|738.2|736.4|732.9|3411
1716663600000|2024-05-25 19:00:00|739.4|735.9|738.3|734.8|740|736.5|737.89|734.39|2408
1716667200000|2024-05-25 20:00:00|738.2|734.7|735.9|732.4|739.4|735.9|735.85|732.35|2811
1716670800000|2024-05-25 21:00:00|735.89|732.39|737.3|733.8|738.4|734.9|735.4|731.9|2611
1716674400000|2024-05-25 22:00:00|737.25|733.75|740.3|736.8|740.5|737|735.8|732.3|4365
1716678000000|2024-05-25 23:00:00|740.36|736.86|744.3|740.8|745.55|742.05|740.3|736.8|4375
1716681600000|2024-05-26 00:00:00|743.95|740.45|749.33|745.83|751|747.5|743.45|739.95|4100
1716685200000|2024-05-26 01:00:00|749.34|745.84|750.5|747|753.7|750.2|749.15|745.65|4539
1716688800000|2024-05-26 02:00:00|750.53|747.03|745.4|741.9|751.3|747.8|743.8|740.3|5585
1716692400000|2024-05-26 03:00:00|745.35|741.85|749.25|745.75|749.7|746.2|742.8|739.3|4358
1716696000000|2024-05-26 04:00:00|749.2|745.7|742.65|739.15|749.2|745.7|741.65|738.15|4016
1716699600000|2024-05-26 05:00:00|742.7|739.2|743|739.5|745|741.5|742.6|739.1|4024
1716703200000|2024-05-26 06:00:00|742.9|739.4|741.8|738.3|743.7|740.2|740.31|736.81|3268
1716706800000|2024-05-26 07:00:00|741.76|738.26|745.48|741.98|747.9|744.4|741|737.5|5191
1716710400000|2024-05-26 08:00:00|745.45|741.95|745.35|741.85|750.8|747.3|743.6|740.1|6246
1716714000000|2024-05-26 09:00:00|745.1|741.6|740.75|737.25|747.05|743.55|738.6|735.1|4591
1716717600000|2024-05-26 10:00:00|740.74|737.24|747.95|744.45|748.1|744.6|740.63|737.13|3477
1716721200000|2024-05-26 11:00:00|748|744.5|746.4|742.9|748.4|744.9|744.8|741.3|4053
1716724800000|2024-05-26 12:00:00|746.3|742.8|748.15|744.65|749.6|746.1|743.8|740.3|3744
1716728400000|2024-05-26 13:00:00|748.1|744.6|751.9|748.4|752|748.5|745.9|742.4|4206
1716732000000|2024-05-26 14:00:00|751.81|748.31|760.15|756.65|761.4|757.9|750.7|747.2|5200
1716735600000|2024-05-26 15:00:00|760.1|756.6|760|756.5|765.7|762.2|756.88|753.38|6640
1716739200000|2024-05-26 16:00:00|759.95|756.45|755.8|752.3|764.6|761.1|755.35|751.85|6374
1716742800000|2024-05-26 17:00:00|755.7|752.2|753.45|749.95|756.7|753.2|753.05|749.55|5880
1716746400000|2024-05-26 18:00:00|753.35|749.85|752.8|749.3|755.5|752|750.9|747.4|4759
1716750000000|2024-05-26 19:00:00|752.83|749.33|759.51|750.01|761.85|752.35|752.7|748.8|3478
1716753600000|2024-05-26 20:00:00|759.53|750.03|756.9|753.4|761.04|755.66|756.8|748.9|4041
1716757200000|2024-05-26 21:00:00|756.8|753.3|757.6|754.1|757.7|754.2|749.52|746.02|5311
1716760800000|2024-05-26 22:00:00|757.65|754.15|759.35|755.85|760.64|757.14|756.1|752.6|5881
1716764400000|2024-05-26 23:00:00|759.4|755.9|757.35|753.85|761.07|757.57|755.05|751.55|6083
1716768000000|2024-05-27 00:00:00|757.4|753.9|755.68|752.18|758.35|754.85|752.05|748.55|5569
1716771600000|2024-05-27 01:00:00|755.7|752.2|755.05|751.55|759.4|755.9|751.5|748|5892
1716775200000|2024-05-27 02:00:00|755|751.5|750.55|747.05|755.8|752.3|750.1|746.6|7433
1716778800000|2024-05-27 03:00:00|750.5|747|750.65|747.15|752.2|748.7|749.4|745.9|5171
1716782400000|2024-05-27 04:00:00|750.75|747.25|748.55|745.05|751.9|748.4|748.4|744.9|5170
1716786000000|2024-05-27 05:00:00|748.5|745|744.12|740.62|748.92|745.42|742.05|738.55|6756
1716789600000|2024-05-27 06:00:00|744.17|740.67|740.9|737.4|744.17|740.67|740.6|737.1|5458
1716793200000|2024-05-27 07:00:00|740.95|737.45|742.67|739.17|743.68|740.18|739.7|736.2|6047
1716796800000|2024-05-27 08:00:00|742.65|739.15|745.86|742.36|747.8|744.3|742.65|739.15|6293
1716800400000|2024-05-27 09:00:00|745.81|742.31|747.42|743.92|748.75|745.25|743.62|740.12|6530
1716804000000|2024-05-27 10:00:00|747.44|743.94|749.6|746.1|750.7|747.2|745.77|742.27|4240
1716807600000|2024-05-27 11:00:00|749.55|746.05|750.04|746.54|750.6|747.1|745.82|742.32|4751
1716811200000|2024-05-27 12:00:00|750|746.5|748.4|744.9|751.2|747.7|747.4|743.9|4797
1716814800000|2024-05-27 13:00:00|748.5|745|752.45|748.95|753.5|750|748.3|744.8|7209
1716818400000|2024-05-27 14:00:00|752.4|748.9|754.3|750.8|754.4|750.9|749.2|745.7|5919
1716822000000|2024-05-27 15:00:00|754.35|750.85|774.43|770.93|775.43|771.93|753.9|750.4|8902
1716825600000|2024-05-27 16:00:00|774.3|770.8|773.05|769.55|779.3|775.8|769.1|765.6|7330
1716829200000|2024-05-27 17:00:00|773.1|769.6|769.7|766.2|775.16|771.66|767.8|764.3|7003
1716832800000|2024-05-27 18:00:00|769.75|766.25|764.6|761.1|771.5|768|764.6|761.1|4639
1716836400000|2024-05-27 19:00:00|764.66|761.16|757.25|753.75|769.1|765.6|753.34|749.84|6396
1716840000000|2024-05-27 20:00:00|757.3|753.8|768.71|765.21|769.6|766.1|756.2|752.7|6911
1716843600000|2024-05-27 21:00:00|768.77|765.27|765.92|762.42|769.83|766.33|764.11|760.61|3499
1716847200000|2024-05-27 22:00:00|765.9|762.4|762.2|758.7|766|762.5|762.09|758.59|5181
1716850800000|2024-05-27 23:00:00|762.1|758.6|765.7|762.2|766|762.5|761|757.5|5062
1716854400000|2024-05-28 00:00:00|765.75|762.25|761.8|758.3|767.5|764|759.35|755.85|6646
1716858000000|2024-05-28 01:00:00|761.7|758.2|756.2|752.7|768.1|764.6|753.88|750.38|7500
1716861600000|2024-05-28 02:00:00|756|752.5|759.73|756.23|760.9|757.4|749.82|746.32|8762
1716865200000|2024-05-28 03:00:00|759.79|756.29|755.4|751.9|761.55|758.05|752.5|749|8966
1716868800000|2024-05-28 04:00:00|755.45|751.95|741.6|738.1|755.92|752.42|739.4|735.9|8651
1716872400000|2024-05-28 05:00:00|741.8|738.3|743.95|740.45|746.22|742.72|738.9|735.4|7276
1716876000000|2024-05-28 06:00:00|744|740.5|741.47|737.97|744.53|741.03|737.8|734.3|6422
1716879600000|2024-05-28 07:00:00|741.6|738.1|735.25|731.75|742.4|738.9|733.5|730|7350
1716883200000|2024-05-28 08:00:00|735.3|731.8|743.1|739.6|743.35|739.85|733.95|730.45|5465
1716886800000|2024-05-28 09:00:00|743|739.5|744.45|740.95|745.8|742.3|739.7|736.2|5679
1716890400000|2024-05-28 10:00:00|744.42|740.92|744.9|741.4|750.05|746.55|743.2|739.7|6639
1716894000000|2024-05-28 11:00:00|744.75|741.25|741.1|737.6|747.6|744.1|740.2|736.7|6547
1716897600000|2024-05-28 12:00:00|741.35|737.85|738.25|734.75|742.6|739.1|737.3|733.8|5641
1716901200000|2024-05-28 13:00:00|738.3|734.8|733.95|730.45|743.3|739.8|730.99|727.49|8623
1716904800000|2024-05-28 14:00:00|734.05|730.55|733.6|730.1|738.4|734.9|729.47|725.97|9428
1716908400000|2024-05-28 15:00:00|733.7|730.2|740.7|737.2|740.8|737.3|729.5|726|8615
1716912000000|2024-05-28 16:00:00|740.8|737.3|736.7|733.2|742.25|738.75|734.3|730.8|7980
1716915600000|2024-05-28 17:00:00|736.68|733.18|739.45|735.95|742.4|738.9|735.6|732.1|6070
1716919200000|2024-05-28 18:00:00|739.52|736.02|737.33|733.83|743.8|740.3|732.1|728.6|7326
1716922800000|2024-05-28 19:00:00|737.35|733.85|745.15|741.65|745.6|742.1|736.7|733.2|7129
1716926400000|2024-05-28 20:00:00|744.9|741.4|741.87|738.37|750.8|747.3|741.5|738|6201
1716930000000|2024-05-28 21:00:00|741.88|738.38|742.2|738.7|743.14|739.64|739.68|736.18|2741
1716933600000|2024-05-28 22:00:00|742|738.5|738.65|735.15|743.55|740.05|738.6|735.1|4750
1716937200000|2024-05-28 23:00:00|738.7|735.2|738.8|735.3|740.2|736.7|736.25|732.75|4635
1716940800000|2024-05-29 00:00:00|738.65|735.15|736.1|732.6|740.7|737.2|734.9|731.4|5247
1716944400000|2024-05-29 01:00:00|736.05|732.55|735.75|732.25|739.1|735.6|732.3|728.8|5648
1716948000000|2024-05-29 02:00:00|735.78|732.28|737.2|733.7|739.81|736.31|732.55|729.05|5155
1716951600000|2024-05-29 03:00:00|737.5|734|740.52|737.02|742.8|739.3|737.1|733.6|5269
1716955200000|2024-05-29 04:00:00|740.5|737|743.2|739.7|745.4|741.9|739.8|736.3|5032
1716958800000|2024-05-29 05:00:00|743.4|739.9|744.5|741|745.9|742.4|741.1|737.6|4884
1716962400000|2024-05-29 06:00:00|744.55|741.05|748.7|745.2|758.3|754.8|744.35|740.85|6110
1716966000000|2024-05-29 07:00:00|748.8|745.3|742.45|738.95|751.7|748.2|742.1|738.6|6922
1716969600000|2024-05-29 08:00:00|742.5|739|744.3|740.8|745.6|742.1|733.6|730.1|8944
1716973200000|2024-05-29 09:00:00|744.36|740.86|742.95|739.45|750.2|746.7|741.9|738.4|7758
1716976800000|2024-05-29 10:00:00|742.85|739.35|748.5|745|750|746.5|741.75|738.25|6724
1716980400000|2024-05-29 11:00:00|748.55|745.05|739.25|735.75|749.92|746.42|738.15|734.65|6257
1716984000000|2024-05-29 12:00:00|739.2|735.7|736.7|733.2|743|739.5|733.7|730.2|7993
1716987600000|2024-05-29 13:00:00|736.9|733.4|732.8|729.3|741.5|738|729.63|726.13|8590
1716991200000|2024-05-29 14:00:00|732.91|729.41|727.4|723.9|733.94|730.44|725.7|722.2|7710
1716994800000|2024-05-29 15:00:00|727.1|723.6|724.4|720.9|731.4|727.9|723|719.5|7416
1716998400000|2024-05-29 16:00:00|724.45|720.95|726.7|723.2|727.2|723.7|719.8|716.3|7434
1717002000000|2024-05-29 17:00:00|726.73|723.23|726.55|723.05|729.35|725.85|721.85|718.35|4316
1717005600000|2024-05-29 18:00:00|726.5|723|723.3|719.6|726.75|723.25|720.5|717|5703
1717009200000|2024-05-29 19:00:00|723.25|719.55|720.26|716.56|725.4|721.7|719.9|716.2|5425
1717012800000|2024-05-29 20:00:00|720.3|716.6|719.62|715.92|721.7|718|717.8|714.1|5191
1717016400000|2024-05-29 21:00:00|719.61|715.91|721.15|717.45|723.2|719.5|716.3|712.6|2759
1717020000000|2024-05-29 22:00:00|721.1|717.4|719.7|716|722.6|718.9|718.8|715.1|4365
1717023600000|2024-05-29 23:00:00|719.65|715.95|719.7|716|722.4|718.7|719|715.3|3661
1717027200000|2024-05-30 00:00:00|719.73|716.03|717.8|714.1|723.5|719.8|716.78|713.08|5460
1717030800000|2024-05-30 01:00:00|717.7|714|721.5|717.8|723|719.3|716.4|712.7|6075
1717034400000|2024-05-30 02:00:00|721.6|717.9|722.05|718.35|725.5|721.8|720.8|717.1|7011
1717038000000|2024-05-30 03:00:00|721.9|718.2|724.6|720.9|726.12|722.42|721.7|718|5250
1717041600000|2024-05-30 04:00:00|724.8|721.1|719.7|716|725.45|721.75|718.8|715.1|6045
1717045200000|2024-05-30 05:00:00|719.65|715.95|716.2|712.5|719.9|716.2|715.7|712|5675
1717048800000|2024-05-30 06:00:00|715.95|712.25|705.7|702|716.5|712.8|705|701.3|7747
1717052400000|2024-05-30 07:00:00|705.9|702.2|699.1|695.4|707.85|704.15|696.83|693.13|5551
1717056000000|2024-05-30 08:00:00|699.15|695.45|706.5|702.8|707.5|703.8|694.35|690.65|8091
1717059600000|2024-05-30 09:00:00|706.55|702.85|705.1|701.4|707|703.3|701.6|697.9|5594
1717063200000|2024-05-30 10:00:00|704.99|701.29|707.5|703.8|708.5|704.8|701.9|698.2|5324
1717066800000|2024-05-30 11:00:00|707.45|703.75|706.4|702.7|710.1|706.4|706|702.3|5742
1717070400000|2024-05-30 12:00:00|706.43|702.73|709.62|705.92|711.08|707.38|704.33|700.63|7639
1717074000000|2024-05-30 13:00:00|709.55|705.85|711.2|707.5|712.55|708.85|707.6|703.9|7157
1717077600000|2024-05-30 14:00:00|711.3|707.6|707.2|703.5|713.2|709.5|706.9|703.2|6434
1717081200000|2024-05-30 15:00:00|707.25|703.55|708.75|705.05|709.65|705.95|704.88|701.18|6641
1717084800000|2024-05-30 16:00:00|708.8|705.1|707.8|704.1|710.77|707.07|705.6|701.9|6157
1717088400000|2024-05-30 17:00:00|707.7|704|713.4|709.7|715.9|712.2|707.19|703.49|7119
1717092000000|2024-05-30 18:00:00|713.57|709.87|711.5|707.8|714.7|711|708.6|704.9|5532
1717095600000|2024-05-30 19:00:00|711.55|707.85|707.3|703.6|712.9|709.2|704.89|701.19|6703
1717099200000|2024-05-30 20:00:00|707.48|703.78|702.9|699.2|707.5|703.8|699|695.3|6469
1717102800000|2024-05-30 21:00:00|702.91|699.21|704.32|700.62|704.4|700.7|699.94|696.24|2497
1717106400000|2024-05-30 22:00:00|704.25|700.55|702.25|698.55|704.4|700.7|701.8|698.1|2977
1717110000000|2024-05-30 23:00:00|702.2|698.5|701.5|697.8|704.1|700.4|701.3|697.6|2662
1717113600000|2024-05-31 00:00:00|701.45|697.75|700.4|696.7|701.65|697.95|697.4|693.7|4490
1717117200000|2024-05-31 01:00:00|700.35|696.65|699.2|695.5|703.1|699.4|697.3|693.6|5271
1717120800000|2024-05-31 02:00:00|699.15|695.45|700.7|697|703.6|699.9|698.5|694.8|4058
1717124400000|2024-05-31 03:00:00|700.75|697.05|702.15|698.45|703.4|699.7|700.2|696.5|3292
1717128000000|2024-05-31 04:00:00|702.18|698.48|701.2|697.5|703.4|699.7|700.5|696.8|3164
1717131600000|2024-05-31 05:00:00|701.16|697.46|699.8|696.1|701.3|697.6|693.8|690.1|4173
1717135200000|2024-05-31 06:00:00|699.7|696|699.45|695.75|702.2|698.5|697.7|694|5508
1717138800000|2024-05-31 07:00:00|699.47|695.77|701.05|697.35|703.3|699.6|699.4|695.7|5396
1717142400000|2024-05-31 08:00:00|701.2|697.5|701.8|698.1|703.1|699.4|700.5|696.8|4181
1717146000000|2024-05-31 09:00:00|701.9|698.2|700.25|696.55|702|698.3|698.35|694.65|4769
1717149600000|2024-05-31 10:00:00|700.15|696.45|699.7|696|703.95|700.25|698.65|694.95|6047
1717153200000|2024-05-31 11:00:00|699.75|696.05|702.15|696.85|702.9|697.6|698.9|694|5003
1717156800000|2024-05-31 12:00:00|702.12|696.82|705.3|700|707.8|702.5|701.1|695.8|6424
1717160400000|2024-05-31 13:00:00|705.25|699.95|700|694.7|707|701.7|699.05|693.75|6500
1717164000000|2024-05-31 14:00:00|699.9|694.6|697.72|692.42|700.02|694.72|694.05|688.75|7646
1717167600000|2024-05-31 15:00:00|697.75|692.45|688.7|683.4|698.91|693.61|688.4|683.1|6749
1717171200000|2024-05-31 16:00:00|688.6|683.3|693.72|688.42|694.51|689.21|683|677.7|7268
1717174800000|2024-05-31 17:00:00|693.75|688.45|698.13|692.83|698.25|692.95|693|687.7|4950
1717178400000|2024-05-31 18:00:00|698.1|692.8|698.87|693.57|699.8|694.5|696.09|690.79|4312
1717182000000|2024-05-31 19:00:00|698.81|693.51|701.51|696.21|703|697.7|697.9|692.6|4655
1717185600000|2024-05-31 20:00:00|701.56|696.26|702.07|696.77|702.6|697.3|698.9|693.6|4277
1717225200000|2024-06-01 07:00:00|706.62|701.32|703.8|698.5|707.01|701.71|703.26|697.96|2341
1717228800000|2024-06-01 08:00:00|703.83|698.53|705.35|700.05|705.39|700.09|703.09|697.79|1718
1717232400000|2024-06-01 09:00:00|705.37|700.07|709.21|703.91|711.12|705.82|703.99|698.69|2729
1717236000000|2024-06-01 10:00:00|709.23|703.93|707.92|702.62|709.23|703.93|706.31|701.01|1612
1717239600000|2024-06-01 11:00:00|707.98|702.68|709.03|703.73|709.66|704.36|707.82|702.52|2226
1717243200000|2024-06-01 12:00:00|709.14|703.84|710.99|705.69|711.92|706.62|708.93|703.63|2264
1717246800000|2024-06-01 13:00:00|710.98|705.68|713.34|708.04|715.3|710|710.98|705.68|2555
1717250400000|2024-06-01 14:00:00|713.35|708.05|714.61|709.31|715.79|710.49|713.05|707.75|3216
1717254000000|2024-06-01 15:00:00|714.6|709.3|711.7|706.4|715|709.7|711.59|706.29|2299
1717257600000|2024-06-01 16:00:00|711.75|706.45|711.31|706.01|712.94|707.64|710.76|705.46|2218
1717261200000|2024-06-01 17:00:00|711.2|705.9|712.52|707.22|712.53|707.23|709.32|704.02|2269
1717264800000|2024-06-01 18:00:00|712.49|707.19|709.13|703.83|712.72|707.42|708.98|703.68|1445
1717268400000|2024-06-01 19:00:00|709.15|703.85|710.08|704.78|711.17|705.87|708.65|703.35|1620
1717272000000|2024-06-01 20:00:00|710.06|704.76|711.4|706.1|711.64|706.34|709.86|704.56|1696
1717275600000|2024-06-01 21:00:00|711.36|706.06|712.94|707.64|713.46|708.16|710.83|705.53|1872
1717279200000|2024-06-01 22:00:00|712.92|707.62|711.41|706.11|713.17|707.87|711.03|705.73|1471
1717282800000|2024-06-01 23:00:00|711.4|706.1|708.82|703.52|711.84|706.54|707.67|702.37|1617
1717286400000|2024-06-02 00:00:00|708.84|703.54|710.86|705.56|711.13|705.83|708.03|702.73|2440
1717290000000|2024-06-02 01:00:00|710.82|705.52|710.07|704.77|712.04|706.74|708.41|703.11|3445
1717293600000|2024-06-02 02:00:00|710.09|704.79|709.55|704.25|711.14|705.84|708.1|702.8|3088
1717297200000|2024-06-02 03:00:00|709.56|704.26|710.75|705.45|711.54|706.24|709.01|703.71|2533
1717300800000|2024-06-02 04:00:00|710.82|705.52|713.81|708.51|713.94|708.64|709.36|704.06|1857
1717304400000|2024-06-02 05:00:00|713.84|708.54|709.62|704.32|714.43|709.13|709.29|703.99|2220
1717308000000|2024-06-02 06:00:00|709.58|704.28|712.43|707.13|713.12|707.82|709.19|703.89|2510
1717311600000|2024-06-02 07:00:00|712.42|707.12|706.61|701.31|712.47|707.17|706.38|701.08|2339
1717315200000|2024-06-02 08:00:00|706.58|701.28|708.09|702.79|709.65|704.35|706.42|701.12|2536
1717318800000|2024-06-02 09:00:00|708.05|702.75|702.77|697.47|708.39|703.09|701.82|696.52|3367
1717322400000|2024-06-02 10:00:00|702.72|697.42|705.99|700.69|706.01|700.71|702.03|696.73|3545
1717326000000|2024-06-02 11:00:00|705.98|700.68|711.53|706.23|711.98|706.68|704.07|698.77|3662
1717329600000|2024-06-02 12:00:00|711.5|706.2|709.69|704.39|712.44|707.14|708.67|703.37|4556
1717333200000|2024-06-02 13:00:00|709.73|704.43|710.97|705.67|711.64|706.34|707.55|702.25|3555
1717336800000|2024-06-02 14:00:00|710.94|705.64|714.46|709.16|714.53|709.23|709.48|704.18|3423
1717340400000|2024-06-02 15:00:00|714.56|709.26|711.06|705.76|715.08|709.78|710.31|705.01|3215
1717344000000|2024-06-02 16:00:00|711.1|705.8|707.85|702.55|712.37|707.07|706.8|701.5|3251
1717347600000|2024-06-02 17:00:00|707.84|702.54|700.31|695.01|707.94|702.64|700.23|694.93|4736
1717351200000|2024-06-02 18:00:00|700.34|695.04|702.55|697.25|702.68|697.38|694.51|689.21|5436
1717354800000|2024-06-02 19:00:00|702.57|697.27|705.81|694.51|707|698.17|696.98|690.62|4011
1717358400000|2024-06-02 20:00:00|705.8|694.5|702.8|697.5|706.5|697.5|701.4|690.1|3348
1717362000000|2024-06-02 21:00:00|702.73|697.43|703.05|697.75|704.6|699.3|701.8|696.5|2982
1717365600000|2024-06-02 22:00:00|703.2|697.9|700.6|695.3|705.2|699.9|700.35|695.05|3946
1717369200000|2024-06-02 23:00:00|700.65|695.35|701.51|696.21|703.18|697.88|700.59|695.29|5368
1717372800000|2024-06-03 00:00:00|701.5|696.2|699.78|694.48|703.62|698.32|695.95|690.65|6625
1717376400000|2024-06-03 01:00:00|699.79|694.49|708.7|703.4|710.25|704.95|698.87|693.57|7883
1717380000000|2024-06-03 02:00:00|708.8|703.5|712.02|706.72|713.2|707.9|708.7|703.4|5670
1717383600000|2024-06-03 03:00:00|712.03|706.73|709.9|704.6|712.32|707.02|707.7|702.4|4957
1717387200000|2024-06-03 04:00:00|709.96|704.66|711.3|706|712.45|707.15|705.5|700.2|6086
1717390800000|2024-06-03 05:00:00|711.4|706.1|712.92|707.62|717.77|712.47|711.25|705.95|7493
1717394400000|2024-06-03 06:00:00|712.9|707.6|718.39|713.09|719.41|714.11|711.6|706.3|7000
1717398000000|2024-06-03 07:00:00|718.3|713|715.91|710.61|719.91|714.61|715.24|709.94|5727
1717401600000|2024-06-03 08:00:00|715.9|710.6|716.7|711.4|720.25|714.95|715.8|710.5|5496
1717405200000|2024-06-03 09:00:00|716.67|711.37|713.7|708.4|717.57|712.27|713.6|708.3|4660
1717408800000|2024-06-03 10:00:00|713.83|708.53|714.05|708.75|716.2|710.9|713.8|708.5|3942
1717412400000|2024-06-03 11:00:00|714.2|708.9|714.63|709.33|716.79|711.49|712.5|707.2|5810
1717416000000|2024-06-03 12:00:00|714.8|709.5|719.6|714.3|719.7|714.4|714.1|708.8|5933
1717419600000|2024-06-03 13:00:00|719.55|714.25|718.7|713.4|721.46|716.16|716.78|711.48|6981
1717423200000|2024-06-03 14:00:00|718.69|713.39|707.55|702.25|720.85|715.55|704.83|699.53|7326
1717426800000|2024-06-03 15:00:00|707.5|702.2|716.25|710.95|716.95|711.65|707.05|701.75|6539
1717430400000|2024-06-03 16:00:00|716.4|711.1|710.6|705.3|717.05|711.75|708.6|703.3|6897
1717434000000|2024-06-03 17:00:00|710.65|705.35|713.4|708.1|714.28|708.98|708.6|703.3|5579
1717437600000|2024-06-03 18:00:00|713.2|707.9|714.63|709.33|716|710.7|712.7|707.4|5027
1717441200000|2024-06-03 19:00:00|714.65|709.35|712.63|707.33|715.35|710.05|710.8|705.5|5306
1717444800000|2024-06-03 20:00:00|712.65|707.35|709.96|704.66|714.38|709.08|709.75|704.45|5059
1717448400000|2024-06-03 21:00:00|709.94|704.64|707.7|702.4|710.13|704.83|705.36|700.06|2491
1717452000000|2024-06-03 22:00:00|707.68|702.38|706.6|701.3|707.8|702.5|704.8|699.5|3866
1717455600000|2024-06-03 23:00:00|706.55|701.25|703.59|698.29|707.25|701.95|702.8|697.5|3758
1717459200000|2024-06-04 00:00:00|703.5|698.2|701|695.7|705.05|699.75|700.14|694.84|6253
1717462800000|2024-06-04 01:00:00|701.15|695.85|704.3|699|704.47|699.17|699.03|693.73|5821
1717466400000|2024-06-04 02:00:00|704.2|698.9|703.4|698.1|705.06|699.76|702.1|696.8|4338
1717470000000|2024-06-04 03:00:00|703.45|698.15|705.75|700.45|705.8|700.5|703.25|697.95|4209
1717473600000|2024-06-04 04:00:00|705.7|700.4|702.4|697.1|705.95|700.65|701.85|696.55|4253
1717477200000|2024-06-04 05:00:00|702.5|697.2|703.9|698.6|705.6|700.3|700.7|695.4|4565
1717480800000|2024-06-04 06:00:00|703.85|698.55|703.1|697.8|705.6|700.3|700.99|695.69|5206
1717484400000|2024-06-04 07:00:00|703.08|697.78|702.95|697.65|704.8|699.5|701.2|695.9|4283
1717488000000|2024-06-04 08:00:00|702.9|697.6|700.68|695.38|705.45|700.15|699.9|694.6|3797
1717491600000|2024-06-04 09:00:00|700.7|695.4|697.5|692.2|701.5|696.2|697.03|691.73|5177
1717495200000|2024-06-04 10:00:00|697.5|692.2|701.25|698.45|702.9|699.05|697|691.7|4604
1717498800000|2024-06-04 11:00:00|701.3|698.5|702.23|699.43|702.45|699.65|699.55|696.75|4142
1717502400000|2024-06-04 12:00:00|702.2|699.4|700.55|697.75|702.85|700.05|699.5|696.7|4732
1717506000000|2024-06-04 13:00:00|700.51|697.71|704.3|701.5|705.55|702.75|700.15|697.35|6677
1717509600000|2024-06-04 14:00:00|704.35|701.55|710.96|708.16|716.15|713.35|703.95|701.15|6952
1717513200000|2024-06-04 15:00:00|711.01|708.21|718.05|715.25|722.22|719.42|711.01|708.21|7216
1717516800000|2024-06-04 16:00:00|718.11|715.31|719.66|716.86|721.16|718.36|714.66|711.86|7519
1717520400000|2024-06-04 17:00:00|719.56|716.76|718.25|715.45|720.05|717.25|715.91|713.11|5918
1717524000000|2024-06-04 18:00:00|718.2|715.4|721.23|718.43|723.55|720.75|718.2|715.4|6590
1717527600000|2024-06-04 19:00:00|721.2|718.4|720.53|717.73|722.95|720.15|715.15|712.35|5052
1717531200000|2024-06-04 20:00:00|720.55|717.75|723.48|720.68|723.55|720.75|719.2|716.4|3756
1717534800000|2024-06-04 21:00:00|723.49|720.69|720.78|717.98|724.76|721.96|719.71|716.91|2775
1717538400000|2024-06-04 22:00:00|720.76|717.96|721.03|718.23|722.5|719.7|720.42|717.62|4204
1717542000000|2024-06-04 23:00:00|721.01|718.21|719.45|716.65|721.27|718.47|718.55|715.75|5399
1717545600000|2024-06-05 00:00:00|719.5|716.7|721.28|718.48|723.9|721.1|719.31|716.51|6547
1717549200000|2024-06-05 01:00:00|721.31|718.51|723.88|721.08|725.16|722.36|718.95|716.15|5388
1717552800000|2024-06-05 02:00:00|723.9|721.1|721.11|718.31|724.85|722.05|720|717.2|6291
1717556400000|2024-06-05 03:00:00|721.09|718.29|722.63|719.83|724.05|721.25|721.03|718.23|5055
1717560000000|2024-06-05 04:00:00|722.65|719.85|723.77|720.97|724.58|721.78|721.53|718.73|6292
1717563600000|2024-06-05 05:00:00|723.78|720.98|723.55|720.75|724.21|721.41|719.47|716.67|5671
1717567200000|2024-06-05 06:00:00|723.48|720.68|727.56|724.76|728.5|725.7|722.95|720.15|5139
1717570800000|2024-06-05 07:00:00|727.57|724.77|727.45|724.65|731.05|728.25|726.45|723.65|5186
1717574400000|2024-06-05 08:00:00|727.4|724.6|723.05|720.25|727.4|724.6|722.38|719.58|3640
1717578000000|2024-06-05 09:00:00|723.1|720.3|722.24|719.44|725.2|722.4|720.92|718.12|4924
1717581600000|2024-06-05 10:00:00|722.25|719.45|720.75|717.95|722.6|719.8|718.74|715.94|5204
1717585200000|2024-06-05 11:00:00|720.73|717.93|722.05|719.25|723.62|720.82|720.25|717.45|4620
1717588800000|2024-06-05 12:00:00|722.03|719.23|721.39|718.59|722.65|719.85|718.89|716.09|4800
1717592400000|2024-06-05 13:00:00|721.38|718.58|719.48|716.68|722.47|719.67|717.95|715.15|6254
1717596000000|2024-06-05 14:00:00|719.39|716.59|720.89|718.09|722.83|720.03|716.52|713.72|6694
1717599600000|2024-06-05 15:00:00|720.84|718.04|724.23|721.43|724.97|722.17|719.48|716.68|6378
1717603200000|2024-06-05 16:00:00|724.07|721.27|724.95|722.15|727.04|724.24|723.51|720.71|5080
1717606800000|2024-06-05 17:00:00|724.9|722.1|729.42|726.62|730.2|727.4|724.24|721.44|4936
1717610400000|2024-06-05 18:00:00|729.45|726.65|725.56|722.76|730.55|727.75|724.43|721.63|6358
1717614000000|2024-06-05 19:00:00|725.57|722.77|728.4|725.6|728.68|725.88|722.05|719.25|5178
1717617600000|2024-06-05 20:00:00|728.36|725.56|729.61|726.81|730.25|727.45|727.6|724.8|3387
1717621200000|2024-06-05 21:00:00|729.6|726.8|726.45|723.65|729.69|726.89|726.39|723.59|2168
1717624800000|2024-06-05 22:00:00|726.47|723.67|723.8|721|727.05|724.25|723.35|720.55|2640
1717628400000|2024-06-05 23:00:00|723.85|721.05|726.54|723.74|727.25|724.45|723.16|720.36|3119
1717632000000|2024-06-06 00:00:00|726.49|723.69|725.56|722.76|729.29|726.49|725.32|722.52|3196
1717635600000|2024-06-06 01:00:00|725.63|722.83|724.78|721.98|726.97|724.17|723.18|720.38|3694
1717639200000|2024-06-06 02:00:00|724.79|721.99|726.13|723.33|727.35|724.55|724.59|721.79|3506
1717642800000|2024-06-06 03:00:00|726.15|723.35|722.17|719.37|726.85|724.05|722.13|719.33|3220
1717646400000|2024-06-06 04:00:00|722.22|719.42|722.51|719.71|723.15|720.35|720.2|717.4|4085
1717650000000|2024-06-06 05:00:00|722.45|719.65|718.65|715.85|723.03|720.23|718.15|715.35|3963
1717653600000|2024-06-06 06:00:00|718.62|715.82|717.95|715.15|719.65|716.85|716.75|713.95|4855
1717657200000|2024-06-06 07:00:00|717.79|714.99|718.75|715.95|719.13|716.33|716.25|713.45|4433
1717660800000|2024-06-06 08:00:00|718.77|715.97|718.69|715.89|719.34|716.54|717.95|715.15|4385
1717664400000|2024-06-06 09:00:00|718.76|715.96|721.55|718.75|722.05|719.25|718.67|715.87|4239
1717668000000|2024-06-06 10:00:00|721.65|718.85|721.55|718.75|721.95|719.15|719.45|716.65|3649
1717671600000|2024-06-06 11:00:00|721.45|718.65|723.31|720.51|723.55|720.75|720.65|717.85|3647
1717675200000|2024-06-06 12:00:00|723.4|720.6|722.05|719.25|726.18|723.38|720.45|717.65|5746
1717678800000|2024-06-06 13:00:00|722.04|719.24|723.65|720.85|726.45|723.65|719.33|716.53|7782
1717682400000|2024-06-06 14:00:00|723.5|720.7|729.25|726.45|729.82|727.02|722.01|719.21|7391
1717686000000|2024-06-06 15:00:00|729.2|726.4|726.45|723.65|730.12|727.32|726.3|723.5|5896
1717689600000|2024-06-06 16:00:00|726.4|723.6|723.55|720.75|727.83|725.03|721.07|718.27|6793
1717693200000|2024-06-06 17:00:00|723.75|720.95|723.95|721.15|726.25|723.45|721.01|718.21|4475
1717696800000|2024-06-06 18:00:00|724.15|721.35|722.95|720.15|724.55|721.75|719.74|716.94|5236
1717700400000|2024-06-06 19:00:00|723.05|720.25|713.94|711.14|723.35|720.55|713.45|710.65|5927
1717704000000|2024-06-06 20:00:00|713.81|711.01|716.08|713.28|716.3|713.5|707.35|704.55|6018
1717707600000|2024-06-06 21:00:00|716.1|713.3|713.47|710.67|716.17|713.37|713.35|710.55|2182
1717711200000|2024-06-06 22:00:00|713.5|710.7|715.05|712.25|715.52|712.72|712.55|709.75|3199
1717714800000|2024-06-06 23:00:00|715.08|712.28|715.87|713.07|716.65|713.85|714.82|712.02|3782
1717718400000|2024-06-07 00:00:00|715.86|713.06|714.55|711.75|716.5|713.7|714.45|711.65|4485
1717722000000|2024-06-07 01:00:00|714.65|711.85|711.55|708.75|714.95|712.15|709.75|706.95|4691
1717725600000|2024-06-07 02:00:00|711.35|708.55|711.04|708.24|712.57|709.77|708.81|706.01|3569
1717729200000|2024-06-07 03:00:00|711.01|708.21|711.35|708.55|711.9|709.1|709.15|706.35|4195
1717732800000|2024-06-07 04:00:00|711.25|708.45|717.45|714.65|717.85|715.05|710.85|708.05|4133
1717736400000|2024-06-07 05:00:00|717.55|714.75|718.15|715.35|720.65|717.85|717.35|714.55|4309
1717740000000|2024-06-07 06:00:00|718.2|715.4|719.39|716.59|720.05|717.25|717.65|714.85|3399
1717743600000|2024-06-07 07:00:00|719.45|716.65|716.66|713.86|719.7|716.9|715.01|712.21|3305
1717747200000|2024-06-07 08:00:00|716.65|713.85|715.15|712.35|717.05|714.25|715.15|712.35|3295
1717750800000|2024-06-07 09:00:00|715.27|712.47|715.25|712.45|716.45|713.65|713.95|711.15|3671
1717754400000|2024-06-07 10:00:00|715.35|712.55|721.85|719.05|722.15|719.35|715.05|712.25|4164
1717758000000|2024-06-07 11:00:00|721.78|718.98|727.65|724.85|728.55|725.75|721.65|718.85|4675
1717761600000|2024-06-07 12:00:00|727.85|725.05|717.05|714.25|730.45|727.65|709.48|706.68|8392
1717765200000|2024-06-07 13:00:00|717.15|714.35|724.1|721.3|725.28|722.48|714.85|712.05|6950
1717768800000|2024-06-07 14:00:00|723.95|721.15|726.8|724|728.35|725.55|721.86|719.06|7649
1717772400000|2024-06-07 15:00:00|726.75|723.95|723.05|720.25|726.9|724.1|720.52|717.72|6062
1717776000000|2024-06-07 16:00:00|722.97|720.17|714.61|711.81|723.4|720.6|712.89|710.09|6761
1717779600000|2024-06-07 17:00:00|714.59|711.79|698.95|696.15|714.83|712.03|698.85|696.05|8420
1717783200000|2024-06-07 18:00:00|698.9|696.1|655.59|652.79|699.75|696.95|608.25|605.45|11703
1717786800000|2024-06-07 19:00:00|655.54|652.74|660.73|657.93|664.55|661.75|648.52|645.72|9217
1717790400000|2024-06-07 20:00:00|660.71|657.91|667.11|664.31|667.9|665.1|658.77|655.97|6376
1717830000000|2024-06-08 07:00:00|662.86|660.06|663.81|661.01|664.34|661.54|662.59|659.79|2699
1717833600000|2024-06-08 08:00:00|663.78|660.98|660.34|657.54|663.79|660.99|659.9|657.1|2718
1717837200000|2024-06-08 09:00:00|660.35|657.55|657.55|654.75|660.53|657.73|656.53|653.73|2955
1717840800000|2024-06-08 10:00:00|657.56|654.76|655.9|653.1|657.63|654.83|653.24|650.44|2855
1717844400000|2024-06-08 11:00:00|655.93|653.13|645.66|642.86|656.42|653.62|643.81|641.01|4556
1717848000000|2024-06-08 12:00:00|645.67|642.87|642.8|640|649.18|646.38|640.87|638.07|5600
1717851600000|2024-06-08 13:00:00|642.81|640.01|646.67|643.87|646.69|643.89|637.6|634.8|7383
1717855200000|2024-06-08 14:00:00|646.71|643.91|648.64|645.84|649.14|646.34|642.66|639.86|4626
1717858800000|2024-06-08 15:00:00|648.63|645.83|647.99|645.19|649.21|646.41|645.15|642.35|3683
1717862400000|2024-06-08 16:00:00|648.01|645.21|646.43|643.63|649.63|646.83|644.13|641.33|5098
1717866000000|2024-06-08 17:00:00|646.45|643.65|647.09|644.29|648.14|645.34|640.87|638.07|5388
1717869600000|2024-06-08 18:00:00|647.05|644.25|642.95|640.15|649.93|647.13|641.61|638.81|4800
1717873200000|2024-06-08 19:00:00|643.02|640.22|640.94|638.14|644.35|641.55|639.54|636.74|4136
1717876800000|2024-06-08 20:00:00|640.9|638.1|639.64|636.84|641.01|638.21|636.99|634.19|3608
1717880400000|2024-06-08 21:00:00|639.65|636.85|640.41|637.61|642.48|639.68|637.85|635.05|2438
1717884000000|2024-06-08 22:00:00|640.42|637.62|639.53|636.73|642.07|639.27|635.35|632.55|3915
1717887600000|2024-06-08 23:00:00|639.52|636.72|639.84|637.04|640.48|637.68|638.57|635.77|2847
1717891200000|2024-06-09 00:00:00|639.8|637|640.68|637.88|642.35|639.55|638.96|636.16|3355
1717894800000|2024-06-09 01:00:00|640.69|637.89|645.21|642.41|645.27|642.47|640.67|637.87|2748
1717898400000|2024-06-09 02:00:00|645.22|642.42|640.1|637.3|645.34|642.54|639.39|636.59|4191
1717902000000|2024-06-09 03:00:00|640.11|637.31|644.07|641.27|644.97|642.17|640.05|637.25|3506
1717905600000|2024-06-09 04:00:00|644.05|641.25|642.82|640.02|645.91|643.11|642.31|639.51|2341
1717909200000|2024-06-09 05:00:00|642.79|639.99|643.49|640.69|644.52|641.72|639.45|636.65|3342
1717912800000|2024-06-09 06:00:00|643.52|640.72|643.55|640.75|645.18|642.38|642.69|639.89|3208
1717916400000|2024-06-09 07:00:00|643.54|640.74|643.65|640.85|644.72|641.92|642.88|640.08|2802
1717920000000|2024-06-09 08:00:00|643.69|640.89|648.49|645.69|648.66|645.86|642.85|640.05|2397
1717923600000|2024-06-09 09:00:00|648.5|645.7|650.75|647.95|651.7|648.9|648.2|645.4|1936
1717927200000|2024-06-09 10:00:00|650.73|647.93|650.12|647.32|650.97|648.17|649.41|646.61|1761
1717930800000|2024-06-09 11:00:00|650.14|647.34|647.83|645.03|650.22|647.42|647.67|644.87|1568
1717934400000|2024-06-09 12:00:00|647.85|645.05|649.45|646.65|650.46|647.66|646.57|643.77|2568
1717938000000|2024-06-09 13:00:00|649.42|646.62|647.11|644.31|649.76|646.96|644|641.2|4300
1717941600000|2024-06-09 14:00:00|647.16|644.36|650.79|647.99|650.79|647.99|646.26|643.46|3140
1717945200000|2024-06-09 15:00:00|650.82|648.02|648.5|645.7|651.18|648.38|648.14|645.34|2920
1717948800000|2024-06-09 16:00:00|648.51|645.71|649|646.2|650.29|647.49|647.88|645.08|2884
1717952400000|2024-06-09 17:00:00|649.01|646.21|649.4|646.6|649.72|646.92|647.97|645.17|2072
1717956000000|2024-06-09 18:00:00|649.42|646.62|652.37|649.57|653.19|650.39|649.23|646.43|2475
1717959600000|2024-06-09 19:00:00|652.39|649.59|657.21|648.41|657.21|650.69|651.79|645.79|2723
1717963200000|2024-06-09 20:00:00|657.2|648.4|651.95|649.15|657.74|649.22|651.57|645.58|2423
1717966800000|2024-06-09 21:00:00|652.05|649.25|654.56|651.76|654.6|651.8|650.79|647.99|2373
1717970400000|2024-06-09 22:00:00|654.57|651.77|653.3|650.5|655.15|652.35|652.55|649.75|3973
1717974000000|2024-06-09 23:00:00|653.25|650.45|653.97|651.17|654.54|651.74|652|649.2|2569
1717977600000|2024-06-10 00:00:00|654|651.2|654.45|651.65|654.5|651.7|652.25|649.45|3372
1717981200000|2024-06-10 01:00:00|654.47|651.67|652.25|649.45|655.3|652.5|651.75|648.95|2983
1717984800000|2024-06-10 02:00:00|652.26|649.46|652.15|649.35|654.76|651.96|651.4|648.6|2976
1717988400000|2024-06-10 03:00:00|652.22|649.42|647.7|644.9|652.34|649.54|645.68|642.88|3998
1717992000000|2024-06-10 04:00:00|647.67|644.87|647.89|645.09|648.75|645.95|645.57|642.77|4365
1717995600000|2024-06-10 05:00:00|647.9|645.1|646.18|643.38|648.55|645.75|644.3|641.5|5512
1717999200000|2024-06-10 06:00:00|646.23|643.43|643.62|640.82|647.15|644.35|640.92|638.12|6451
1718002800000|2024-06-10 07:00:00|643.61|640.81|638.05|635.25|644.82|642.02|637.17|634.37|7191
1718006400000|2024-06-10 08:00:00|637.95|635.15|646.98|644.18|647.25|644.45|637.87|635.07|5539
1718010000000|2024-06-10 09:00:00|646.95|644.15|651.85|649.05|652|649.2|645.15|642.35|5003
1718013600000|2024-06-10 10:00:00|651.8|649|650.6|647.8|654.55|651.75|650.15|647.35|3501
1718017200000|2024-06-10 11:00:00|650.55|647.75|650.17|647.37|652.65|649.85|649.16|646.36|4156
1718020800000|2024-06-10 12:00:00|650.16|647.36|647.16|644.36|650.36|647.56|645|642.2|4860
1718024400000|2024-06-10 13:00:00|647.13|644.33|646.3|643.5|651.2|648.4|643.5|640.7|6604
1718028000000|2024-06-10 14:00:00|646.25|643.45|651.85|649.05|651.85|649.05|644.4|641.6|5749
1718031600000|2024-06-10 15:00:00|651.95|649.15|656.37|653.57|659.47|656.67|651.35|648.55|7002
1718035200000|2024-06-10 16:00:00|656.36|653.56|655.31|652.51|657.35|654.55|651.15|648.35|7248
1718038800000|2024-06-10 17:00:00|655.33|652.53|654.76|651.96|655.75|652.95|652.6|649.8|6128
1718042400000|2024-06-10 18:00:00|654.77|651.97|656.16|653.36|658.2|655.4|652.33|649.53|4990
1718046000000|2024-06-10 19:00:00|656.15|653.35|652.8|650|656.78|653.98|651.85|649.05|6932
1718049600000|2024-06-10 20:00:00|652.81|650.01|653.24|650.44|655.4|652.6|648.68|645.88|4714
1718053200000|2024-06-10 21:00:00|653.21|650.41|653.1|650.3|655.45|652.65|649.47|646.67|2399
1718056800000|2024-06-10 22:00:00|653.15|650.35|652.3|649.5|653.15|650.35|649.05|646.25|4192
1718060400000|2024-06-10 23:00:00|652.25|649.45|651.89|649.09|653.42|650.62|649.55|646.75|4218
1718064000000|2024-06-11 00:00:00|651.99|649.19|649.05|646.25|652.75|649.95|648.55|645.75|4207
1718067600000|2024-06-11 01:00:00|649.1|646.3|641.78|638.98|654.1|651.3|636.11|633.31|6384
1718071200000|2024-06-11 02:00:00|641.7|638.9|644.28|641.48|647.45|644.65|635.63|632.83|9949
1718074800000|2024-06-11 03:00:00|644.23|641.43|645.4|642.6|650.25|647.45|644|641.2|6255
1718078400000|2024-06-11 04:00:00|645.38|642.58|646.22|643.42|647.45|644.65|639.81|637.01|8401
1718082000000|2024-06-11 05:00:00|646.27|643.47|645.39|642.59|646.3|643.5|641.25|638.45|6883
1718085600000|2024-06-11 06:00:00|645.54|642.74|636.68|633.88|645.62|642.82|631.95|629.15|6837
1718089200000|2024-06-11 07:00:00|636.69|633.89|637.85|635.05|641.85|639.05|634.63|631.83|6428
1718092800000|2024-06-11 08:00:00|637.82|635.02|639.42|636.62|640.08|637.28|635.14|632.34|6329
1718096400000|2024-06-11 09:00:00|639.44|636.64|639.19|636.39|640.85|638.05|636.87|634.07|5888
1718100000000|2024-06-11 10:00:00|639.2|636.4|639.63|636.83|643.15|640.35|637.84|635.04|5816
1718103600000|2024-06-11 11:00:00|639.64|636.84|636.76|633.96|641.21|638.41|636.54|633.74|7001
1718107200000|2024-06-11 12:00:00|636.85|634.05|631.4|628.6|639.05|636.25|631.35|628.55|6247
1718110800000|2024-06-11 13:00:00|631.42|628.62|625.4|622.6|635.65|632.85|623.49|620.69|8724
1718114400000|2024-06-11 14:00:00|625.37|622.57|628.97|626.17|630.86|628.06|623.65|620.85|8681
1718118000000|2024-06-11 15:00:00|628.95|626.15|632.14|629.34|634.96|632.16|626.47|623.67|8082
1718121600000|2024-06-11 16:00:00|631.84|629.04|633.65|630.85|638.8|636|630.74|627.94|7011
1718125200000|2024-06-11 17:00:00|633.6|630.8|641.85|639.05|644.14|641.34|626.34|623.54|7931
1718128800000|2024-06-11 18:00:00|641.82|639.02|645.35|642.55|646.35|643.55|639.6|636.8|6219
1718132400000|2024-06-11 19:00:00|645.3|642.5|643.95|641.15|647.45|644.65|641.52|638.72|5618
1718136000000|2024-06-11 20:00:00|643.94|641.14|640.36|637.56|644.4|641.6|639.1|636.3|4505
1718139600000|2024-06-11 21:00:00|640.35|637.55|638.9|636.1|640.98|638.18|638.4|635.6|2080
1718143200000|2024-06-11 22:00:00|638.85|636.05|640.47|637.67|640.95|638.15|635.35|632.55|3726
1718146800000|2024-06-11 23:00:00|640.62|637.82|639.12|636.32|642.95|640.15|638.55|635.75|4438
1718150400000|2024-06-12 00:00:00|639.14|636.34|636.7|633.9|641.15|638.35|635.83|633.03|4692
1718154000000|2024-06-12 01:00:00|636.65|633.85|635.17|632.37|638.3|635.5|629.27|626.47|6966
1718157600000|2024-06-12 02:00:00|635.21|632.41|640.44|637.64|642.75|639.95|634.75|631.95|7364
1718161200000|2024-06-12 03:00:00|640.35|637.55|641.8|639|643.85|641.05|640.2|637.4|4173
1718164800000|2024-06-12 04:00:00|641.78|638.98|643.15|640.35|645.01|642.21|640.25|637.45|4471
1718168400000|2024-06-12 05:00:00|643|640.2|641.15|638.35|643.35|640.55|640.9|638.1|3359
1718172000000|2024-06-12 06:00:00|641.25|638.45|640.43|637.63|642.69|639.89|640.25|637.45|3512
1718175600000|2024-06-12 07:00:00|640.44|637.64|641.8|639|642.15|639.35|639.35|636.55|2948
1718179200000|2024-06-12 08:00:00|641.79|638.99|639.74|636.94|644.68|641.88|639.45|636.65|4476
1718182800000|2024-06-12 09:00:00|639.68|636.88|641.8|639|643.15|640.35|638.05|635.25|4554
1718186400000|2024-06-12 10:00:00|641.78|638.98|644.25|641.45|645.75|642.95|641.65|638.85|4891
1718190000000|2024-06-12 11:00:00|644.3|641.5|639.36|636.56|644.65|641.85|639.15|636.35|3863
1718193600000|2024-06-12 12:00:00|639.45|636.65|661.58|658.78|661.62|658.82|639.25|636.45|7490
1718197200000|2024-06-12 13:00:00|661.54|658.74|663.85|661.05|665.76|662.96|660.12|657.32|5893
1718200800000|2024-06-12 14:00:00|663.84|661.04|671.43|668.03|671.53|668.13|663.33|660.53|5878
1718204400000|2024-06-12 15:00:00|671.44|668.04|672.47|669.07|672.84|669.44|668.7|665.3|4938
1718208000000|2024-06-12 16:00:00|672.48|669.08|675.58|672.18|677.64|674.24|670.62|667.22|5244
1718211600000|2024-06-12 17:00:00|675.59|672.19|680.65|677.25|681.48|678.08|674.27|670.87|3770
1718215200000|2024-06-12 18:00:00|680.67|677.27|680.46|677.06|684.91|681.51|663.84|660.44|10645
1718218800000|2024-06-12 19:00:00|680.45|677.05|672.45|669.05|694.47|691.07|667.56|664.16|10918
1718222400000|2024-06-12 20:00:00|672.44|669.04|681.58|678.18|683.23|679.83|669.32|665.92|7236
1718226000000|2024-06-12 21:00:00|681.61|678.21|676.83|673.43|681.75|678.35|676.59|673.19|4109
1718229600000|2024-06-12 22:00:00|676.84|673.44|674.64|671.24|677.31|673.91|674.42|671.02|3708
1718233200000|2024-06-12 23:00:00|674.63|671.23|675.37|671.97|677.48|674.08|674.63|671.23|3667
1718236800000|2024-06-13 00:00:00|675.35|671.95|671.71|668.31|675.9|672.5|669.83|666.43|5751
1718240400000|2024-06-13 01:00:00|671.72|668.32|664.26|660.86|672.17|668.77|663.6|660.2|6163
1718244000000|2024-06-13 02:00:00|664.28|660.88|658.5|655.1|666.68|663.28|658.01|654.61|7289
1718247600000|2024-06-13 03:00:00|658.39|654.99|656.05|652.65|658.82|655.42|649.49|646.09|9043
1718251200000|2024-06-13 04:00:00|656.1|652.7|658.45|655.05|661.37|657.97|655.67|652.27|5772
1718254800000|2024-06-13 05:00:00|658.54|655.14|658.05|654.65|661.43|658.03|657.85|654.45|4627
1718258400000|2024-06-13 06:00:00|657.95|654.55|653.3|649.9|658.83|655.43|652.35|648.95|4691
1718262000000|2024-06-13 07:00:00|653.29|649.89|654.35|650.95|655.23|651.83|651.45|648.05|3981
1718265600000|2024-06-13 08:00:00|654.15|650.75|650.55|647.15|655.45|652.05|650.55|647.15|5309
1718269200000|2024-06-13 09:00:00|650.3|646.9|650.52|647.12|650.73|647.33|646.64|643.24|6342
1718272800000|2024-06-13 10:00:00|650.53|647.13|653.01|649.61|654.25|650.85|648.18|644.78|6592
1718276400000|2024-06-13 11:00:00|652.96|649.56|648.73|645.33|652.97|649.57|647.93|644.53|6312
1718280000000|2024-06-13 12:00:00|648.75|645.35|650.38|646.98|658.01|654.61|646.66|643.26|8363
1718283600000|2024-06-13 13:00:00|650.39|646.99|651.55|648.15|656.32|652.92|648.35|644.95|7367
1718287200000|2024-06-13 14:00:00|651.56|648.16|649.73|646.33|654.35|650.95|647.02|643.62|8463
1718290800000|2024-06-13 15:00:00|649.74|646.34|639.9|636.5|652.15|648.75|638.45|635.05|8778
1718294400000|2024-06-13 16:00:00|639.8|636.4|644.65|641.25|644.65|641.25|636.32|632.92|7359
1718298000000|2024-06-13 17:00:00|644.7|641.3|648.95|645.55|649.8|646.4|643.65|640.25|4257
1718301600000|2024-06-13 18:00:00|648.85|645.45|650.5|647.1|651.05|647.65|647.55|644.15|3859
1718305200000|2024-06-13 19:00:00|650.4|647|647.76|644.36|651.25|647.85|647.63|644.23|4525
1718308800000|2024-06-13 20:00:00|647.75|644.35|643.05|639.65|648.45|645.05|640.59|637.19|4907
1718312400000|2024-06-13 21:00:00|642.97|639.57|644.5|641.1|644.59|641.19|637.35|633.95|3174
1718316000000|2024-06-13 22:00:00|644.51|641.11|640.93|637.53|644.51|641.11|640.15|636.75|4274
1718319600000|2024-06-13 23:00:00|640.88|637.48|637.54|634.14|640.9|637.5|635.46|632.06|4925
1718323200000|2024-06-14 00:00:00|637.63|634.23|635.9|632.5|639.05|635.65|632.36|628.96|7526
1718326800000|2024-06-14 01:00:00|635.86|632.46|639.3|635.9|640.57|637.17|631.63|628.23|8708
1718330400000|2024-06-14 02:00:00|639.4|636|640.64|637.24|643.3|639.9|639.25|635.85|6093
1718334000000|2024-06-14 03:00:00|640.67|637.27|637.06|633.66|641.81|638.41|635.75|632.35|4952
1718337600000|2024-06-14 04:00:00|637.05|633.65|639.18|635.78|640.4|637|636.95|633.55|3945
1718341200000|2024-06-14 05:00:00|639.13|635.73|643.36|639.96|644.48|641.08|638.99|635.59|5422
1718344800000|2024-06-14 06:00:00|643.41|640.01|640.35|636.95|643.43|640.03|639.75|636.35|5930
1718348400000|2024-06-14 07:00:00|640.4|637|645.5|642.1|648.48|645.08|638.76|635.36|4873
1718352000000|2024-06-14 08:00:00|645.45|642.05|644.85|641.45|647|643.6|643.25|639.85|5978
1718355600000|2024-06-14 09:00:00|645.05|641.65|646.31|642.91|646.68|643.28|643.18|639.78|4685
1718359200000|2024-06-14 10:00:00|646.29|642.89|648.72|645.32|648.79|645.39|645.2|641.8|4859
1718362800000|2024-06-14 11:00:00|648.77|645.37|642.01|638.61|650.5|647.1|641.55|638.15|6912
1718366400000|2024-06-14 12:00:00|642|638.6|639.55|636.15|642.85|639.45|638.25|634.85|5724
1718370000000|2024-06-14 13:00:00|639.55|636.15|637.05|633.65|641.25|637.85|636.95|633.55|5625
1718373600000|2024-06-14 14:00:00|637.1|633.7|630.8|627.4|637.2|633.8|624.72|621.32|8689
1718377200000|2024-06-14 15:00:00|630.81|627.41|623.68|620.28|631.65|628.25|621.45|618.05|8710
1718380800000|2024-06-14 16:00:00|623.61|620.21|613.85|610.45|624.45|621.05|601.77|598.37|10724
1718384400000|2024-06-14 17:00:00|613.75|610.35|612.86|609.46|614.48|611.08|609.25|605.85|7488
1718388000000|2024-06-14 18:00:00|612.87|609.47|610.77|607.37|613.87|610.47|605.1|601.7|8315
1718391600000|2024-06-14 19:00:00|610.88|607.48|613.18|609.78|613.51|610.11|608.15|604.75|6703
1718395200000|2024-06-14 20:00:00|613.16|609.76|609.81|606.41|616.52|613.12|609.81|606.41|5063
1718434800000|2024-06-15 07:00:00|624.78|621.38|623.84|620.44|626.5|623.1|622.5|619.1|3958
1718438400000|2024-06-15 08:00:00|623.83|620.43|625.08|621.68|625.45|622.05|623.51|620.11|2982
1718442000000|2024-06-15 09:00:00|625.13|621.73|621.11|617.71|625.26|621.86|621.08|617.68|2883
1718445600000|2024-06-15 10:00:00|621.08|617.68|622.64|619.24|622.98|619.58|620.8|617.4|2208
1718449200000|2024-06-15 11:00:00|622.66|619.26|622.09|618.69|623.48|620.08|621.75|618.35|2345
1718452800000|2024-06-15 12:00:00|622.11|618.71|624.07|620.67|624.27|620.87|621.73|618.33|3321
1718456400000|2024-06-15 13:00:00|624.12|620.72|624.58|621.18|624.59|621.19|621.38|617.98|3720
1718460000000|2024-06-15 14:00:00|624.62|621.22|622.86|619.46|624.62|621.22|620.37|616.97|4207
1718463600000|2024-06-15 15:00:00|622.88|619.48|624.18|620.78|626.47|623.07|622.65|619.25|4776
1718467200000|2024-06-15 16:00:00|624.17|620.77|623.29|619.89|626.02|622.62|623.14|619.74|6223
1718470800000|2024-06-15 17:00:00|623.31|619.91|623.95|620.55|624.41|621.01|622.25|618.85|3334
1718474400000|2024-06-15 18:00:00|623.96|620.56|621.73|618.33|624.3|620.9|621.4|618|2994
1718478000000|2024-06-15 19:00:00|621.74|618.34|621.17|617.77|622.69|619.29|619.04|615.64|3541
1718481600000|2024-06-15 20:00:00|621.18|617.78|619.95|616.55|621.87|618.47|617.37|613.97|3598
1718485200000|2024-06-15 21:00:00|619.94|616.54|622.15|618.75|622.26|618.86|619.12|615.72|1379
1718488800000|2024-06-15 22:00:00|622.17|618.77|623.86|620.46|623.86|620.46|621.6|618.2|2300
1718492400000|2024-06-15 23:00:00|623.87|620.47|624.01|620.61|625.14|621.74|623.52|620.12|1785
1718496000000|2024-06-16 00:00:00|623.99|620.59|623.04|619.64|624.26|620.86|622.56|619.16|2136
1718499600000|2024-06-16 01:00:00|622.98|619.58|623.03|619.63|625.13|621.73|621.08|617.68|3600
1718503200000|2024-06-16 02:00:00|623.09|619.69|622.11|618.71|624.32|620.92|621.15|617.75|2401
1718506800000|2024-06-16 03:00:00|622.15|618.75|620.04|616.64|623.08|619.68|618.55|615.15|2690
1718510400000|2024-06-16 04:00:00|620.05|616.65|618.83|615.43|620.52|617.12|616.63|613.23|3026
1718514000000|2024-06-16 05:00:00|618.82|615.42|624.02|620.62|624.46|621.06|618.47|615.07|2505
1718517600000|2024-06-16 06:00:00|624.03|620.63|625.02|621.62|626.14|622.74|623.22|619.82|2389
1718521200000|2024-06-16 07:00:00|625.03|621.63|622.68|619.28|625.6|622.2|622.25|618.85|1983
1718524800000|2024-06-16 08:00:00|622.65|619.25|620.19|616.79|622.74|619.34|619.76|616.36|2447
1718528400000|2024-06-16 09:00:00|620.24|616.84|620.16|616.76|620.92|617.52|618.87|615.47|2330
1718532000000|2024-06-16 10:00:00|620.15|616.75|621.7|618.3|622.17|618.77|618.1|614.7|4552
1718535600000|2024-06-16 11:00:00|621.72|618.32|623.3|619.9|624.19|620.79|621.45|618.05|4757
1718539200000|2024-06-16 12:00:00|623.29|619.89|624.37|620.97|624.49|621.09|622.12|618.72|2573
1718542800000|2024-06-16 13:00:00|624.36|620.96|625.56|622.16|625.58|622.18|622.73|619.33|3662
1718546400000|2024-06-16 14:00:00|625.57|622.17|629.39|625.99|630.02|626.62|623.56|620.16|4514
1718550000000|2024-06-16 15:00:00|629.37|625.97|636.22|632.82|636.86|633.46|627.06|623.66|3360
1718553600000|2024-06-16 16:00:00|636.21|632.81|636.62|633.22|637.8|634.4|632.81|629.41|4323
1718557200000|2024-06-16 17:00:00|636.63|633.23|636.39|632.99|638.19|634.79|634.61|631.21|3177
1718560800000|2024-06-16 18:00:00|636.38|632.98|634.63|631.23|636.39|632.99|633.99|630.59|2293
1718564400000|2024-06-16 19:00:00|634.62|631.22|641.18|631.78|642.61|635.42|634.6|631.02|2798
1718568000000|2024-06-16 20:00:00|641.19|631.79|640.66|637.26|644.48|637.26|640.53|631.64|2876
1718571600000|2024-06-16 21:00:00|640.71|637.31|639.47|636.07|641.12|637.72|636.27|632.87|3207
1718575200000|2024-06-16 22:00:00|639.46|636.06|639.91|636.51|644.1|640.7|638.71|635.31|5911
1718578800000|2024-06-16 23:00:00|639.89|636.49|641.23|637.83|641.34|637.94|638.73|635.33|5486
1718582400000|2024-06-17 00:00:00|641.21|637.81|638.82|635.42|643.35|639.95|638.13|634.73|4918
1718586000000|2024-06-17 01:00:00|638.84|635.44|636.66|633.26|640.25|636.85|634.62|631.22|5793
1718589600000|2024-06-17 02:00:00|636.68|633.28|633.9|630.5|636.73|633.33|631.35|627.95|6782
1718593200000|2024-06-17 03:00:00|633.89|630.49|632.45|629.05|635.2|631.8|631.35|627.95|4567
1718596800000|2024-06-17 04:00:00|632.51|629.11|634.5|631.1|635.45|632.05|630.97|627.57|4358
1718600400000|2024-06-17 05:00:00|634.53|631.13|631.88|628.48|636.23|632.83|630.14|626.74|4048
1718604000000|2024-06-17 06:00:00|631.86|628.46|626.34|622.94|632.14|628.74|625.68|622.28|5284
1718607600000|2024-06-17 07:00:00|626.37|622.97|629.07|625.67|631.2|627.8|622.05|618.65|6830
1718611200000|2024-06-17 08:00:00|628.96|625.56|623.47|620.07|630.23|626.83|618.65|615.25|7322
1718614800000|2024-06-17 09:00:00|623.55|620.15|620.77|617.37|627.2|623.8|618.7|615.3|7259
1718618400000|2024-06-17 10:00:00|620.83|617.43|620.39|616.99|622.4|619|612.8|609.4|8618
1718622000000|2024-06-17 11:00:00|620.37|616.97|621.91|618.51|622.4|619|618.92|615.52|5293
1718625600000|2024-06-17 12:00:00|621.95|618.55|621.2|617.8|623.4|620|619.95|616.55|6969
1718629200000|2024-06-17 13:00:00|621.21|617.81|615.7|612.3|624.6|621.2|614.57|611.17|5876
1718632800000|2024-06-17 14:00:00|615.72|612.32|620.24|616.84|623.52|620.12|615.58|612.18|6540
1718636400000|2024-06-17 15:00:00|620.25|616.85|612.25|608.85|622.85|619.45|610.86|607.46|7153
1718640000000|2024-06-17 16:00:00|612.22|608.82|618.2|614.8|620.64|617.24|600.65|597.25|8947
1718643600000|2024-06-17 17:00:00|618.15|614.75|620.44|617.04|621.85|618.45|615.45|612.05|7013
1718647200000|2024-06-17 18:00:00|620.34|616.94|628|624.6|628.47|625.07|620.34|616.94|7046
1718650800000|2024-06-17 19:00:00|627.99|624.59|626.35|622.95|632.4|629|625.33|621.93|6424
1718654400000|2024-06-17 20:00:00|626.3|622.9|617.34|613.94|626.62|623.22|614.15|610.75|7849
1718658000000|2024-06-17 21:00:00|617.3|613.9|615.05|611.65|619.23|615.83|611.67|608.27|5451
1718661600000|2024-06-17 22:00:00|615.1|611.7|614.6|611.2|616.45|613.05|612.87|609.47|5791
1718665200000|2024-06-17 23:00:00|614.58|611.18|608.84|605.44|615.45|612.05|607.75|604.35|5203
1718668800000|2024-06-18 00:00:00|608.72|605.32|605.2|601.8|610.55|607.15|597.02|593.62|7870
1718672400000|2024-06-18 01:00:00|605.15|601.75|567.06|563.66|608.15|604.75|549.36|545.96|11255
1718676000000|2024-06-18 02:00:00|566.95|563.55|574.33|570.93|575.85|572.45|560.09|556.69|10019
1718679600000|2024-06-18 03:00:00|574.34|570.94|578.05|574.65|578.55|575.15|571.05|567.65|6863
1718683200000|2024-06-18 04:00:00|578.2|574.8|579.05|575.65|581.05|577.65|575.55|572.15|6841
1718686800000|2024-06-18 05:00:00|579|575.6|578.9|575.5|583.35|579.95|578.51|575.11|6876
1718690400000|2024-06-18 06:00:00|578.91|575.51|584.5|581.1|585.65|582.25|578.85|575.45|5828
1718694000000|2024-06-18 07:00:00|584.65|581.25|587.75|584.35|588.05|584.65|583.26|579.86|4958
1718697600000|2024-06-18 08:00:00|587.81|584.41|594.39|590.99|595.55|592.15|586.48|583.08|5113
1718701200000|2024-06-18 09:00:00|594.4|591|588.41|585.01|596.75|593.35|588.25|584.85|6276
1718704800000|2024-06-18 10:00:00|588.34|584.94|590.45|587.05|591.15|587.75|586.95|583.55|5276
1718708400000|2024-06-18 11:00:00|590.44|587.04|588.44|585.04|593.25|589.85|583.55|580.15|6793
1718712000000|2024-06-18 12:00:00|588.45|585.05|586.55|583.15|589.71|586.31|580.69|577.29|7284
1718715600000|2024-06-18 13:00:00|586.45|583.05|574.55|571.15|587.45|584.05|573.25|569.85|7525
1718719200000|2024-06-18 14:00:00|574.65|571.25|580.27|576.87|587.1|583.7|570.18|566.78|8283
1718722800000|2024-06-18 15:00:00|580.1|576.7|581.65|578.25|583.91|580.51|575.23|571.83|7516
1718726400000|2024-06-18 16:00:00|581.7|578.3|575.24|571.84|581.73|578.33|569.45|566.05|7099
1718730000000|2024-06-18 17:00:00|575.2|571.8|569.65|566.25|577.25|573.85|568.83|565.43|7929
1718733600000|2024-06-18 18:00:00|569.74|566.34|564.1|560.7|572.2|568.8|563.7|560.3|5808
1718737200000|2024-06-18 19:00:00|563.95|560.55|569.85|566.45|569.95|566.55|561.01|557.61|7893
1718740800000|2024-06-18 20:00:00|569.83|566.43|575.22|571.82|577.65|574.25|566.05|562.65|6723
1718744400000|2024-06-18 21:00:00|575.21|571.81|579.15|575.75|581.4|578|570.46|567.06|5457
1718748000000|2024-06-18 22:00:00|579.25|575.85|579.65|576.25|580.65|577.25|573.55|570.15|6079
1718751600000|2024-06-18 23:00:00|579.75|576.35|578.9|575.5|580.65|577.25|576.85|573.45|5812
1718755200000|2024-06-19 00:00:00|578.8|575.4|581.8|578.4|582.85|579.45|574.8|571.4|7034
1718758800000|2024-06-19 01:00:00|581.75|578.35|583.15|579.75|589.44|586.04|580.35|576.95|9402
1718762400000|2024-06-19 02:00:00|583.05|579.65|586.58|583.18|591.05|587.65|583.05|579.65|8200
1718766000000|2024-06-19 03:00:00|586.53|583.13|587.65|584.25|591.15|587.75|585.65|582.25|8244
1718769600000|2024-06-19 04:00:00|587.69|584.29|590.15|586.75|590.85|587.45|586.3|582.9|7180
1718773200000|2024-06-19 05:00:00|590.05|586.65|591.31|587.91|594.25|590.85|587.75|584.35|6111
1718776800000|2024-06-19 06:00:00|591.35|587.95|596.65|593.25|596.75|593.35|590.8|587.4|5190
1718780400000|2024-06-19 07:00:00|596.68|593.28|598.15|594.75|600.15|596.75|594.7|591.3|4122
1718784000000|2024-06-19 08:00:00|598.1|594.7|596|592.6|598.6|595.2|592.45|589.05|4584
1718787600000|2024-06-19 09:00:00|595.95|592.55|598.05|594.65|600.75|597.35|595.95|592.55|4507
1718791200000|2024-06-19 10:00:00|598.15|594.75|600.45|597.05|600.85|597.45|595.35|591.95|4544
1718794800000|2024-06-19 11:00:00|600.55|597.15|591.95|588.55|601.15|597.75|589.82|586.42|6156
1718798400000|2024-06-19 12:00:00|591.91|588.51|591.85|588.45|595.2|591.8|589.55|586.15|5883
1718802000000|2024-06-19 13:00:00|591.75|588.35|588.15|584.75|592.45|589.05|588.05|584.65|5287
1718805600000|2024-06-19 14:00:00|588.1|584.7|582.75|579.35|588.1|584.7|580.45|577.05|6727
1718809200000|2024-06-19 15:00:00|582.73|579.33|582.45|579.05|585.95|582.55|580.65|577.25|4749
1718812800000|2024-06-19 16:00:00|582.4|579|583.4|580|586|582.6|579.45|576.05|5755
1718816400000|2024-06-19 17:00:00|583.35|579.95|586.65|583.25|592.85|589.45|583.15|579.75|7105
1718820000000|2024-06-19 18:00:00|586.75|583.35|587.05|583.65|590.75|587.35|586.7|583.3|5502
1718823600000|2024-06-19 19:00:00|587.1|583.7|584.7|581.3|587.4|584|583.1|579.7|6188
1718827200000|2024-06-19 20:00:00|584.79|581.39|585.05|581.65|587.35|583.95|581.84|578.44|5679
1718830800000|2024-06-19 21:00:00|585.09|581.69|587.73|584.33|588.92|585.52|584.3|580.9|3950
1718834400000|2024-06-19 22:00:00|587.65|584.25|582.15|578.75|588.55|585.15|581.88|578.48|4722
1718838000000|2024-06-19 23:00:00|582.21|578.81|581.55|578.15|584.15|580.75|579.55|576.15|4870
1718841600000|2024-06-20 00:00:00|581.51|578.11|582.55|579.15|585.75|582.35|578.92|575.52|7837
1718845200000|2024-06-20 01:00:00|582.45|579.05|585.85|582.45|593.35|589.95|581.3|577.9|8377
1718848800000|2024-06-20 02:00:00|585.75|582.35|584.55|581.15|587.65|584.25|582.3|578.9|6774
1718852400000|2024-06-20 03:00:00|584.25|580.85|583.4|580|585.35|581.95|582.3|578.9|5070
1718856000000|2024-06-20 04:00:00|583.45|580.05|587.8|584.4|588.75|585.35|580.46|577.06|6684
1718859600000|2024-06-20 05:00:00|587.83|584.43|591.2|587.8|591.55|588.15|586.67|583.27|7515
1718863200000|2024-06-20 06:00:00|591.05|587.65|591.85|588.45|596.15|592.75|589.85|586.45|7661
1718866800000|2024-06-20 07:00:00|591.75|588.35|595.45|592.05|598.95|595.55|591.75|588.35|8122
1718870400000|2024-06-20 08:00:00|595.55|592.15|591.6|588.2|595.75|592.35|589.64|586.24|6969
1718874000000|2024-06-20 09:00:00|591.54|588.14|590.35|586.95|592.75|589.35|589.85|586.45|6821
1718877600000|2024-06-20 10:00:00|590.41|587.01|593.2|589.8|594.05|590.65|587.75|584.35|6252
1718881200000|2024-06-20 11:00:00|593.25|589.85|590.85|587.45|598.85|595.45|590.55|587.15|8573
1718884800000|2024-06-20 12:00:00|590.94|587.54|584.65|581.25|591.5|588.1|584.24|580.84|6275
1718888400000|2024-06-20 13:00:00|584.64|581.24|575.66|572.26|585.15|581.75|574.2|570.8|7295
1718892000000|2024-06-20 14:00:00|575.55|572.15|572.25|568.85|576.35|572.95|567.8|564.4|8871
1718895600000|2024-06-20 15:00:00|572.2|568.8|567.05|563.65|573.25|569.85|566.01|562.61|7549
1718899200000|2024-06-20 16:00:00|567|563.6|569.15|565.75|569.85|566.45|561.75|558.35|8452
1718902800000|2024-06-20 17:00:00|569.2|565.8|570.8|567.4|570.95|567.55|566.65|563.25|5396
1718906400000|2024-06-20 18:00:00|570.9|567.5|574.05|570.65|575.35|571.95|570.75|567.35|4857
1718910000000|2024-06-20 19:00:00|574|570.6|574.45|571.05|575.65|572.25|571.25|567.85|5629
1718913600000|2024-06-20 20:00:00|574.15|570.75|570.94|567.54|575.61|572.21|569.75|566.35|4562
1718917200000|2024-06-20 21:00:00|570.96|567.56|568.75|565.35|571.69|568.29|568.31|564.91|2167
1718920800000|2024-06-20 22:00:00|568.8|565.4|568.5|565.1|570.3|566.9|567.55|564.15|2965
1718924400000|2024-06-20 23:00:00|568.45|565.05|565.9|562.5|569.35|565.95|565.55|562.15|3761
1718928000000|2024-06-21 00:00:00|565.95|562.55|562.4|559|566.55|563.15|559.64|556.24|7453
1718931600000|2024-06-21 01:00:00|562.42|559.02|570.55|567.15|571.25|567.85|561.8|558.4|7361
1718935200000|2024-06-21 02:00:00|570.65|567.25|568.7|565.3|572.55|569.15|566.15|562.75|5699
1718938800000|2024-06-21 03:00:00|568.65|565.25|571.17|567.77|572.15|568.75|566.45|563.05|5640
1718942400000|2024-06-21 04:00:00|571.16|567.76|574.93|571.53|574.95|571.55|568.45|565.05|5195
1718946000000|2024-06-21 05:00:00|574.95|571.55|573.45|570.05|575.45|572.05|569.9|566.5|4598
1718949600000|2024-06-21 06:00:00|573.25|569.85|570.47|567.07|573.9|570.5|569.8|566.4|4000
1718953200000|2024-06-21 07:00:00|570.52|567.12|567.55|564.15|572.05|568.65|563.6|560.2|4642
1718956800000|2024-06-21 08:00:00|567.61|564.21|559.95|556.55|569.25|565.85|558.05|554.65|7065
1718960400000|2024-06-21 09:00:00|560.05|556.65|569.5|566.1|570.8|567.4|559.05|555.65|8249
1718964000000|2024-06-21 10:00:00|569.6|566.2|566.9|563.5|570.95|567.55|564.7|561.3|5301
1718967600000|2024-06-21 11:00:00|566.93|563.53|571.35|567.95|572.65|569.25|566.8|563.4|5753
1718971200000|2024-06-21 12:00:00|571.4|568|568.15|564.75|573.25|569.85|565.75|562.35|7798
1718974800000|2024-06-21 13:00:00|568.21|564.81|562.95|559.55|569.05|565.65|560.35|556.95|8708
1718978400000|2024-06-21 14:00:00|563.03|559.63|570.6|567.7|573.05|570.15|560.65|557.25|8978
1718982000000|2024-06-21 15:00:00|570.5|567.6|566.4|563.5|573.5|570.6|563.8|560.9|7031
1718985600000|2024-06-21 16:00:00|566.45|563.55|564.75|561.85|569.6|566.7|563.8|560.9|5810
1718989200000|2024-06-21 17:00:00|564.6|561.7|559.6|556.7|565.8|562.9|556.41|553.51|6944
1718992800000|2024-06-21 18:00:00|559.7|556.8|566.35|563.45|566.75|563.85|558.55|555.65|6132
1718996400000|2024-06-21 19:00:00|566.4|563.5|563.6|560.7|567.25|564.35|562.8|559.9|5429
1719000000000|2024-06-21 20:00:00|563.4|560.5|564.1|561.2|568.15|565.25|562.6|559.7|4653
1719039600000|2024-06-22 07:00:00|566.75|563.85|566.99|564.09|567.54|564.64|565.12|562.22|2141
1719043200000|2024-06-22 08:00:00|566.98|564.08|566.26|563.36|569|566.1|564.65|561.75|2916
1719046800000|2024-06-22 09:00:00|566.23|563.33|572.1|569.2|572.2|569.3|566.12|563.22|1937
1719050400000|2024-06-22 10:00:00|572.08|569.18|575.12|572.22|575.74|572.84|571.71|568.81|2138
1719054000000|2024-06-22 11:00:00|575.13|572.23|574.09|571.19|577.18|574.28|573.94|571.04|2399
1719057600000|2024-06-22 12:00:00|574.22|571.32|576.88|573.98|577.07|574.17|573.26|570.36|2302
1719061200000|2024-06-22 13:00:00|576.85|573.95|578.92|576.02|581.9|579|576.72|573.82|2658
1719064800000|2024-06-22 14:00:00|578.91|576.01|577.58|574.68|581.55|578.65|577.55|574.65|3298
1719068400000|2024-06-22 15:00:00|577.6|574.7|576.41|573.51|577.67|574.77|574.8|571.9|3045
1719072000000|2024-06-22 16:00:00|576.46|573.56|575.73|572.83|578|575.1|575.65|572.75|2618
1719075600000|2024-06-22 17:00:00|575.74|572.84|576.28|573.38|576.96|574.06|575.31|572.41|1940
1719079200000|2024-06-22 18:00:00|576.31|573.41|576.03|573.13|577.16|574.26|575.56|572.66|2145
1719082800000|2024-06-22 19:00:00|576.05|573.15|577.35|574.45|577.69|574.79|575.25|572.35|2608
1719086400000|2024-06-22 20:00:00|577.33|574.43|576.09|573.19|577.6|574.7|575.49|572.59|2633
1719090000000|2024-06-22 21:00:00|576.08|573.18|576.8|573.9|577.25|574.35|575.43|572.53|2000
1719093600000|2024-06-22 22:00:00|576.86|573.96|577.31|574.41|577.32|574.42|575.59|572.69|1890
1719097200000|2024-06-22 23:00:00|577.32|574.42|576.57|573.67|577.96|575.06|574.97|572.07|2552
1719100800000|2024-06-23 00:00:00|576.62|573.72|578.75|575.85|580.47|577.57|576.48|573.58|2701
1719104400000|2024-06-23 01:00:00|578.76|575.86|578.65|575.75|579.47|576.57|574.45|571.55|3568
1719108000000|2024-06-23 02:00:00|578.66|575.76|577.85|574.95|579.01|576.11|576.52|573.62|1987
1719111600000|2024-06-23 03:00:00|577.9|575|578.58|575.68|579.61|576.71|577.19|574.29|1580
1719115200000|2024-06-23 04:00:00|578.57|575.67|578.51|575.61|579.69|576.79|577.91|575.01|2455
1719118800000|2024-06-23 05:00:00|578.53|575.63|577.27|574.37|578.77|575.87|577.07|574.17|2441
1719122400000|2024-06-23 06:00:00|577.29|574.39|577.64|574.74|578.42|575.52|577.17|574.27|1637
1719126000000|2024-06-23 07:00:00|577.63|574.73|577.11|574.21|577.95|575.05|576.4|573.5|1932
1719129600000|2024-06-23 08:00:00|577.12|574.22|577.8|574.9|578.65|575.75|576.66|573.76|1476
1719133200000|2024-06-23 09:00:00|577.85|574.95|581.49|578.59|583.2|580.3|577.46|574.56|1592
1719136800000|2024-06-23 10:00:00|581.5|578.6|578.69|575.79|581.95|579.05|577.87|574.97|2467
1719140400000|2024-06-23 11:00:00|578.68|575.78|579.6|576.7|579.91|577.01|576.14|573.24|3096
1719144000000|2024-06-23 12:00:00|579.62|576.72|579.28|576.38|579.76|576.86|577.81|574.91|2363
1719147600000|2024-06-23 13:00:00|579.26|576.36|577.35|574.45|579.86|576.96|576.4|573.5|2595
1719151200000|2024-06-23 14:00:00|577.32|574.42|575.4|572.5|577.68|574.78|573.11|570.21|3525
1719154800000|2024-06-23 15:00:00|575.35|572.45|571.95|569.05|576.31|573.41|570.95|568.05|3847
1719158400000|2024-06-23 16:00:00|571.94|569.04|566.89|563.99|572.29|569.39|565.62|562.72|4063
1719162000000|2024-06-23 17:00:00|566.9|564|568.71|565.81|571.83|568.93|566.32|563.42|3081
1719165600000|2024-06-23 18:00:00|568.66|565.76|569.61|566.71|570.9|568|568.42|565.52|2570
1719169200000|2024-06-23 19:00:00|569.66|566.76|573.62|564.72|574.91|569.21|568.98|563.56|1865
1719172800000|2024-06-23 20:00:00|573.67|564.77|567.4|564.5|573.86|567|564.02|555.12|3595
1719176400000|2024-06-23 21:00:00|567.5|564.6|570|567.1|570.7|567.8|566.2|563.3|4015
1719180000000|2024-06-23 22:00:00|570.05|567.15|565.6|562.7|570.05|567.15|563.85|560.95|4195
1719183600000|2024-06-23 23:00:00|565.7|562.8|566.6|563.7|567.3|564.4|563.1|560.2|4118
1719187200000|2024-06-24 00:00:00|566.58|563.68|568.8|565.9|571.8|568.9|565.9|563|5357
1719190800000|2024-06-24 01:00:00|568.6|565.7|568.7|565.8|569.2|566.3|563.65|560.75|5388
1719194400000|2024-06-24 02:00:00|568.6|565.7|568.45|565.55|572.8|569.9|563.68|560.78|5403
1719198000000|2024-06-24 03:00:00|568.5|565.6|570.3|567.4|574.4|571.5|568.25|565.35|4895
1719201600000|2024-06-24 04:00:00|570.29|567.39|569|566.1|571.4|568.5|567.4|564.5|4908
1719205200000|2024-06-24 05:00:00|569.03|566.13|558.3|555.4|569.55|566.65|556.38|553.48|8734
1719208800000|2024-06-24 06:00:00|558.2|555.3|565.86|562.96|567.05|564.15|558.2|555.3|5655
1719212400000|2024-06-24 07:00:00|565.9|563|562|559.1|566.2|563.3|560.1|557.2|6035
1719216000000|2024-06-24 08:00:00|562.1|559.2|562|559.1|565.55|562.65|558.4|555.5|7460
1719219600000|2024-06-24 09:00:00|561.9|559|558.35|555.45|563.4|560.5|540.6|537.7|9684
1719223200000|2024-06-24 10:00:00|558.25|555.35|561.92|559.02|562.7|559.8|556.7|553.8|7285
1719226800000|2024-06-24 11:00:00|561.8|558.9|560.05|557.15|564|561.1|556.35|553.45|8103
1719230400000|2024-06-24 12:00:00|559.95|557.05|564.4|561.5|566|563.1|558.8|555.9|6970
1719234000000|2024-06-24 13:00:00|564.38|561.48|570.05|567.15|571.6|568.7|562.2|559.3|8058
1719237600000|2024-06-24 14:00:00|570.08|567.18|568.06|565.16|573.6|570.7|565.3|562.4|8255
1719241200000|2024-06-24 15:00:00|568.1|565.2|555.75|552.85|569.05|566.15|553.8|550.9|7850
1719244800000|2024-06-24 16:00:00|555.56|552.66|562.77|559.87|565.01|562.11|555|552.1|8777
1719248400000|2024-06-24 17:00:00|562.75|559.85|563.82|560.92|569.65|566.75|557.7|554.8|10774
1719252000000|2024-06-24 18:00:00|563.95|561.05|570.49|567.59|570.65|567.75|559.55|556.65|9022
1719255600000|2024-06-24 19:00:00|570.46|567.56|560.3|557.4|571.21|568.31|557.3|554.4|8279
1719259200000|2024-06-24 20:00:00|560.11|557.21|562.86|559.96|568.25|565.35|555.12|552.22|9745
1719262800000|2024-06-24 21:00:00|562.85|559.95|568.8|565.9|570.95|568.05|561.81|558.91|5030
1719266400000|2024-06-24 22:00:00|568.76|565.86|569.7|566.8|572.5|569.6|568.7|565.8|5045
1719270000000|2024-06-24 23:00:00|569.45|566.55|574.3|571.4|575.3|572.4|568.9|566|6583
1719273600000|2024-06-25 00:00:00|574.26|571.36|575.65|572.75|578|575.1|573.85|570.95|6402
1719277200000|2024-06-25 01:00:00|575.68|572.78|575.93|573.03|576.8|573.9|571.9|569|5908
1719280800000|2024-06-25 02:00:00|575.95|573.05|577.9|575|580.35|577.45|575.8|572.9|6468
1719284400000|2024-06-25 03:00:00|577.8|574.9|581.8|578.9|585.15|582.25|577.4|574.5|7585
1719288000000|2024-06-25 04:00:00|581.75|578.85|582.52|579.62|583.4|580.5|579.4|576.5|5449
1719291600000|2024-06-25 05:00:00|582.53|579.63|579.78|576.88|582.8|579.9|579.65|576.75|4502
1719295200000|2024-06-25 06:00:00|579.82|576.92|579.95|577.05|583.3|580.4|578.1|575.2|4760
1719298800000|2024-06-25 07:00:00|579.92|577.02|582.3|579.4|583.5|580.6|579.92|577.02|4798
1719302400000|2024-06-25 08:00:00|582.35|579.45|575.25|572.35|583.3|580.4|573.69|570.79|5867
1719306000000|2024-06-25 09:00:00|575.3|572.4|584.19|581.29|584.6|581.7|574.9|572|5178
1719309600000|2024-06-25 10:00:00|583.95|581.05|581.74|578.84|584.4|581.5|580.75|577.85|5283
1719313200000|2024-06-25 11:00:00|581.8|578.9|588|585.1|588.7|585.8|581.4|578.5|5567
1719316800000|2024-06-25 12:00:00|588.16|585.26|589.05|586.15|589.3|586.4|586.15|583.25|6635
1719320400000|2024-06-25 13:00:00|589.1|586.2|590.6|587.7|592.7|589.8|587.8|584.9|5699
1719324000000|2024-06-25 14:00:00|590.8|587.9|591.68|588.78|594|591.1|587.9|585|8487
1719327600000|2024-06-25 15:00:00|591.7|588.8|595.66|592.76|598.9|596|589.2|586.3|8217
1719331200000|2024-06-25 16:00:00|595.5|592.6|590.8|587.9|597.2|594.3|589.95|587.05|6834
1719334800000|2024-06-25 17:00:00|590.75|587.85|589.82|586.92|592.9|590|589.7|586.8|5682
1719338400000|2024-06-25 18:00:00|589.83|586.93|594.25|591.35|596|593.1|588.1|585.2|6333
1719342000000|2024-06-25 19:00:00|594.28|591.38|591.95|589.05|596.25|593.35|591.4|588.5|5655
1719345600000|2024-06-25 20:00:00|592.05|589.15|590.19|587.29|592.8|589.9|589.75|586.85|4224
1719349200000|2024-06-25 21:00:00|590.18|587.28|589.9|587|591.65|588.75|589.83|586.93|1800
1719352800000|2024-06-25 22:00:00|589.89|586.99|588.6|585.7|590.7|587.8|588.4|585.5|3140
1719356400000|2024-06-25 23:00:00|588.55|585.65|585.6|582.7|588.6|585.7|585.02|582.12|2684
1719360000000|2024-06-26 00:00:00|585.5|582.6|583.75|580.85|585.9|583|583.5|580.6|3281
1719363600000|2024-06-26 01:00:00|584|581.1|586.3|583.4|587.4|584.5|583.48|580.58|4097
1719367200000|2024-06-26 02:00:00|586.4|583.5|584.75|581.85|589|586.1|584.51|581.61|4001
1719370800000|2024-06-26 03:00:00|584.79|581.89|583.8|580.9|585.8|582.9|581.5|578.6|4766
1719374400000|2024-06-26 04:00:00|583.9|581|582.45|579.55|584.7|581.8|581.55|578.65|4539
1719378000000|2024-06-26 05:00:00|582.5|579.6|581.31|578.41|584|581.1|580.2|577.3|2890
1719381600000|2024-06-26 06:00:00|581.1|578.2|585.6|582.7|587.7|584.8|581.1|578.2|3804
1719385200000|2024-06-26 07:00:00|585.65|582.75|589.6|586.7|590.8|587.9|584.6|581.7|4903
1719388800000|2024-06-26 08:00:00|589.55|586.65|586.8|583.9|591.7|588.8|586.5|583.6|5449
1719392400000|2024-06-26 09:00:00|586.99|584.09|588.35|585.45|588.8|585.9|586|583.1|3698
1719396000000|2024-06-26 10:00:00|588.3|585.4|586.45|583.55|589|586.1|586|583.1|4168
1719399600000|2024-06-26 11:00:00|586.48|583.58|589.4|586.5|590.1|587.2|585.9|583|3699
1719403200000|2024-06-26 12:00:00|589.5|586.6|589.7|586.8|591.1|588.2|587.8|584.9|4142
1719406800000|2024-06-26 13:00:00|589.76|586.86|595.1|592.2|595.5|592.6|588.3|585.4|5374
1719410400000|2024-06-26 14:00:00|595.16|592.26|592.41|589.51|596.4|593.5|590.49|587.59|6102
1719414000000|2024-06-26 15:00:00|592.39|589.49|587|584.1|592.43|589.53|585.67|582.77|5577
1719417600000|2024-06-26 16:00:00|587.1|584.2|584.64|581.74|588.3|585.4|583.5|580.6|4513
1719421200000|2024-06-26 17:00:00|584.7|581.8|584.3|581.4|584.8|581.9|577.93|575.03|4648
1719424800000|2024-06-26 18:00:00|584.4|581.5|582.5|579.6|584.4|581.5|580.4|577.5|5005
1719428400000|2024-06-26 19:00:00|582.6|579.7|588.8|585.9|588.9|586|581.3|578.4|4967
1719432000000|2024-06-26 20:00:00|588.75|585.85|586.45|583.55|590.05|587.15|583.8|580.9|4229
1719435600000|2024-06-26 21:00:00|586.4|583.5|583.9|581|587.1|584.2|583.11|580.21|1936
1719439200000|2024-06-26 22:00:00|584.1|581.2|582.88|579.98|584.2|581.3|581.1|578.2|2545
1719442800000|2024-06-26 23:00:00|582.9|580|581.4|578.5|583.25|580.35|580.1|577.2|3037
1719446400000|2024-06-27 00:00:00|581.38|578.48|578.6|575.7|581.5|578.6|577|574.1|4971
1719450000000|2024-06-27 01:00:00|578.45|575.55|577.5|574.6|578.7|575.8|576.2|573.3|5179
1719453600000|2024-06-27 02:00:00|577.55|574.65|575.9|573|578.4|575.5|574.95|572.05|4860
1719457200000|2024-06-27 03:00:00|575.85|572.95|577.3|574.4|578.4|575.5|574.8|571.9|3763
1719460800000|2024-06-27 04:00:00|577.2|574.3|577.1|574.2|577.65|574.75|576.1|573.2|2663
1719464400000|2024-06-27 05:00:00|577.15|574.25|572.4|569.5|577.9|575|572.1|569.2|4269
1719468000000|2024-06-27 06:00:00|572.35|569.45|581.42|578.52|583.8|580.9|572.1|569.2|5684
1719471600000|2024-06-27 07:00:00|581.3|578.4|581.6|578.7|583.2|580.3|578.3|575.4|5757
1719475200000|2024-06-27 08:00:00|581.9|579|582.02|579.12|585.2|582.3|581.05|578.15|4435
1719478800000|2024-06-27 09:00:00|581.95|579.05|590.38|587.48|591.28|588.38|581.05|578.15|5204
1719482400000|2024-06-27 10:00:00|590.25|587.35|593.95|591.05|596.7|593.8|590.25|587.35|6680
1719486000000|2024-06-27 11:00:00|594.3|591.4|595.3|592.4|597.5|594.6|594|591.1|5768
1719489600000|2024-06-27 12:00:00|595|592.1|596.65|593.75|600.3|597.4|594.2|591.3|6437
1719493200000|2024-06-27 13:00:00|596.73|593.83|619.45|616.55|621.1|618.2|596.4|593.5|9287
1719496800000|2024-06-27 14:00:00|619.53|616.63|628.13|625.23|634.6|631.7|619.05|616.15|9582
1719500400000|2024-06-27 15:00:00|628.15|625.25|630.4|627.5|637.9|635|627.4|624.5|8699
1719504000000|2024-06-27 16:00:00|630.3|627.4|625.65|622.75|631.25|628.35|625|622.1|6383
1719507600000|2024-06-27 17:00:00|625.6|622.7|635.35|632.45|639.25|636.35|625.1|622.2|6744
1719511200000|2024-06-27 18:00:00|635.2|632.3|634.6|631.7|639.3|636.4|633.3|630.4|5902
1719514800000|2024-06-27 19:00:00|634.55|631.65|635.8|632.9|637.1|634.2|632.1|629.2|6382
1719518400000|2024-06-27 20:00:00|635.7|632.8|635.37|632.47|637.2|634.3|632.4|629.5|4726
1719522000000|2024-06-27 21:00:00|635.35|632.45|633.9|631|636.74|633.84|632.71|629.81|2133
1719525600000|2024-06-27 22:00:00|633.88|630.98|630.7|627.8|634.35|631.45|629.9|627|3821
1719529200000|2024-06-27 23:00:00|630.8|627.9|630.1|627.2|632|629.1|628.5|625.6|3687
1719532800000|2024-06-28 00:00:00|630.2|627.3|627.45|624.55|630.4|627.5|627.2|624.3|4315
1719536400000|2024-06-28 01:00:00|627.4|624.5|630.9|628|632.25|629.35|627.25|624.35|5471
1719540000000|2024-06-28 02:00:00|630.85|627.95|626.8|623.9|632.6|629.7|625.4|622.5|5444
1719543600000|2024-06-28 03:00:00|626.85|623.95|626.9|624|628.25|625.35|625.8|622.9|3361
1719547200000|2024-06-28 04:00:00|626.8|623.9|626.35|623.45|627.1|624.2|623.2|620.3|4697
1719550800000|2024-06-28 05:00:00|626.3|623.4|626.65|623.75|628.5|625.6|625.1|622.2|5039
1719554400000|2024-06-28 06:00:00|626.7|623.8|629.1|626.2|629.4|626.5|625.35|622.45|4897
1719558000000|2024-06-28 07:00:00|628.9|626|630.2|627.3|630.7|627.8|626.5|623.6|5604
1719561600000|2024-06-28 08:00:00|630.1|627.2|631.25|628.35|632.1|629.2|627.5|624.6|5082
1719565200000|2024-06-28 09:00:00|631.4|628.5|634.6|631.7|635.1|632.2|628.8|625.9|4337
1719568800000|2024-06-28 10:00:00|634.5|631.6|637.1|634.2|637.25|634.35|632.25|629.35|5429
1719572400000|2024-06-28 11:00:00|637.07|634.17|638.5|635.6|642.5|639.6|636|633.1|6259
1719576000000|2024-06-28 12:00:00|638.6|635.7|638.6|635.7|642.2|639.3|636.65|633.75|6989
1719579600000|2024-06-28 13:00:00|638.5|635.6|639.2|636.3|645.6|642.7|634.8|631.9|6443
1719583200000|2024-06-28 14:00:00|639.1|636.2|631.7|628.8|645.1|642.2|631.6|628.7|9072
1719586800000|2024-06-28 15:00:00|631.46|628.56|632.15|629.25|636.05|633.15|630.2|627.3|6122
1719590400000|2024-06-28 16:00:00|632.25|629.35|634.9|632|639.3|636.4|627.15|624.25|8524
1719594000000|2024-06-28 17:00:00|635|632.1|628.7|625.8|635|632.1|625.75|622.85|7248
1719597600000|2024-06-28 18:00:00|628.9|626|628.55|625.65|632|629.1|627.5|624.6|4617
1719601200000|2024-06-28 19:00:00|628.53|625.63|627.65|624.75|629.4|626.5|625.2|622.3|7508
1719604800000|2024-06-28 20:00:00|627.7|624.8|625.89|622.99|631.37|628.47|625.49|622.59|3150
1719644400000|2024-06-29 07:00:00|621.87|618.97|623.31|620.41|624.9|622|621.7|618.8|1977
1719648000000|2024-06-29 08:00:00|623.36|620.46|620.12|617.22|623.98|621.08|618.9|616|1574
1719651600000|2024-06-29 09:00:00|620.14|617.24|618.88|615.98|620.52|617.62|616.52|613.62|1244
1719655200000|2024-06-29 10:00:00|618.92|616.02|615.2|612.3|619.36|616.46|615.1|612.2|1604
1719658800000|2024-06-29 11:00:00|615.18|612.28|614.96|612.06|616.94|614.04|614.24|611.34|1883
1719662400000|2024-06-29 12:00:00|614.98|612.08|614.64|611.74|615.46|612.56|613.75|610.85|1364
1719666000000|2024-06-29 13:00:00|614.67|611.77|613.86|610.96|615.11|612.21|613.6|610.7|1403
1719669600000|2024-06-29 14:00:00|613.9|611|611.14|608.24|614.78|611.88|610.13|607.23|1568
1719673200000|2024-06-29 15:00:00|611.16|608.26|612.63|609.73|613.25|610.35|608.95|606.05|1328
1719676800000|2024-06-29 16:00:00|612.64|609.74|609.7|606.8|613.07|610.17|608.95|606.05|1517
1719680400000|2024-06-29 17:00:00|609.67|606.77|609.99|607.09|611.3|608.4|607.61|604.71|1647
1719684000000|2024-06-29 18:00:00|610.02|607.12|611.5|608.6|611.51|608.61|609.37|606.47|1288
1719687600000|2024-06-29 19:00:00|611.45|608.55|613.68|610.78|614.21|611.31|610.19|607.29|1646
1719691200000|2024-06-29 20:00:00|613.41|610.51|612.22|609.32|614.2|611.3|610.86|607.96|1858
1719694800000|2024-06-29 21:00:00|611.84|608.94|610.87|607.97|613.53|610.63|610.72|607.82|1684
1719698400000|2024-06-29 22:00:00|610.89|607.99|609.2|606.3|611.11|608.21|608.08|605.18|2122
1719702000000|2024-06-29 23:00:00|609.19|606.29|609.51|606.61|611.16|608.26|608.76|605.86|1969
1719705600000|2024-06-30 00:00:00|609.5|606.6|611.69|608.79|613.3|610.4|608.58|605.68|2573
1719709200000|2024-06-30 01:00:00|611.7|608.8|608.92|606.02|612.06|609.16|607.22|604.32|3541
1719712800000|2024-06-30 02:00:00|608.91|606.01|605.77|602.87|609.47|606.57|603.68|600.78|4512
1719716400000|2024-06-30 03:00:00|605.79|602.89|610.18|607.28|610.18|607.28|605.48|602.58|2799
1719720000000|2024-06-30 04:00:00|610.17|607.27|608.05|605.15|610.3|607.4|607.2|604.3|2718
1719723600000|2024-06-30 05:00:00|608.04|605.14|610.26|607.36|612.33|609.43|607.83|604.93|2616
1719727200000|2024-06-30 06:00:00|610.25|607.35|612.44|609.54|612.92|610.02|609.64|606.74|2679
1719730800000|2024-06-30 07:00:00|612.45|609.55|616.72|613.82|621.37|618.47|612.05|609.15|5109
1719734400000|2024-06-30 08:00:00|616.74|613.84|615.78|612.88|617.88|614.98|614.38|611.48|3983
1719738000000|2024-06-30 09:00:00|615.77|612.87|614.28|611.38|618.86|615.96|614.15|611.25|2837
1719741600000|2024-06-30 10:00:00|614.26|611.36|611.32|608.42|615.14|612.24|610.43|607.53|2270
1719745200000|2024-06-30 11:00:00|611.34|608.44|612.66|609.76|614.81|611.91|610.69|607.79|1787
1719748800000|2024-06-30 12:00:00|612.65|609.75|612.24|609.34|614.61|611.71|610.02|607.12|2764
1719752400000|2024-06-30 13:00:00|612.27|609.37|614.2|611.3|616.92|614.02|611.63|608.73|2736
1719756000000|2024-06-30 14:00:00|614.19|611.29|611.98|609.08|615.99|613.09|610.8|607.9|2533
1719759600000|2024-06-30 15:00:00|611.97|609.07|615.34|612.44|617.35|614.45|611.93|609.03|3175
1719763200000|2024-06-30 16:00:00|615.33|612.43|613.44|610.54|616.8|613.9|612.51|609.61|2715
1719766800000|2024-06-30 17:00:00|613.46|610.56|615.46|612.56|617.89|614.99|613.15|610.25|3399
1719770400000|2024-06-30 18:00:00|615.43|612.53|621.89|618.99|622.89|619.99|613.13|610.23|3048
1719774000000|2024-06-30 19:00:00|621.84|618.94|624.25|615.35|624.86|619.84|618.1|612.63|2988
1719777600000|2024-06-30 20:00:00|624.23|615.33|620|617.1|626.7|617.8|619.7|614.01|3371
1719781200000|2024-06-30 21:00:00|619.9|617|618|615.1|620.5|617.6|616.55|613.65|2780
1719784800000|2024-06-30 22:00:00|617.95|615.05|624.25|621.35|627.4|624.5|617.9|615|5695
1719788400000|2024-06-30 23:00:00|624.3|621.4|622.95|620.05|626.6|623.7|622.4|619.5|4709
1719792000000|2024-07-01 00:00:00|622.9|620|623.9|621|626.2|623.3|621|618.1|3770
1719795600000|2024-07-01 01:00:00|623.8|620.9|630.9|628|635.7|632.8|623.4|620.5|6653
1719799200000|2024-07-01 02:00:00|630.8|627.9|630.1|627.2|632.7|629.8|628.4|625.5|5019
1719802800000|2024-07-01 03:00:00|630.15|627.25|628.75|625.85|631.8|628.9|627.65|624.75|3136
1719806400000|2024-07-01 04:00:00|628.8|625.9|630.3|627.4|630.9|628|628.5|625.6|3208
1719810000000|2024-07-01 05:00:00|630.5|627.6|632.3|629.4|632.34|629.44|629|626.1|3545
1719813600000|2024-07-01 06:00:00|632.24|629.34|630.2|627.3|635.7|632.8|629.5|626.6|3214
1719817200000|2024-07-01 07:00:00|630.23|627.33|631.7|628.8|635.4|632.5|629.5|626.6|3620
1719820800000|2024-07-01 08:00:00|631.8|628.9|634.55|631.65|637.8|634.9|630.6|627.7|5877
1719824400000|2024-07-01 09:00:00|634.5|631.6|639.27|636.37|640.65|637.75|633.6|630.7|5233
1719828000000|2024-07-01 10:00:00|639.25|636.35|637.2|634.3|639.76|636.86|634.4|631.5|4939
1719831600000|2024-07-01 11:00:00|637.25|634.35|637.8|634.9|639.5|636.6|635.4|632.5|5177
1719835200000|2024-07-01 12:00:00|637.6|634.7|637.95|635.05|640.7|637.8|637.4|634.5|5597
1719838800000|2024-07-01 13:00:00|637.9|635|633.35|630.45|639.05|636.15|631.8|628.9|6843
1719842400000|2024-07-01 14:00:00|633.4|630.5|632.05|629.15|635.25|632.35|629.05|626.15|7210
1719846000000|2024-07-01 15:00:00|632.03|629.13|637.75|634.85|639.7|636.8|631.5|628.6|7193
1719849600000|2024-07-01 16:00:00|637.6|634.7|634.5|631.6|638.5|635.6|634.3|631.4|5405
1719853200000|2024-07-01 17:00:00|634.55|631.65|640.14|637.24|640.39|637.49|633|630.1|4958
1719856800000|2024-07-01 18:00:00|640.2|637.3|639.72|636.82|643.2|640.3|636.2|633.3|5204
1719860400000|2024-07-01 19:00:00|639.6|636.7|639.35|636.45|641.8|638.9|637.8|634.9|6452
1719864000000|2024-07-01 20:00:00|639.5|636.6|644.61|641.71|645.65|642.75|639.5|636.6|3665
1719867600000|2024-07-01 21:00:00|644.67|641.77|642.7|639.8|646.28|643.38|640.2|637.3|3114
1719871200000|2024-07-01 22:00:00|642.6|639.7|639.25|636.35|644|641.1|637.35|634.45|5459
1719874800000|2024-07-01 23:00:00|639.2|636.3|634.6|631.7|640.1|637.2|634.2|631.3|3850
1719878400000|2024-07-02 00:00:00|634.55|631.65|634.95|632.05|637.75|634.85|633.8|630.9|5962
1719882000000|2024-07-02 01:00:00|635|632.1|639.65|636.75|639.8|636.9|634.7|631.8|4540
1719885600000|2024-07-02 02:00:00|639.64|636.74|640.95|638.05|642.58|639.68|638.8|635.9|4895
1719889200000|2024-07-02 03:00:00|640.9|638|646.67|643.77|646.85|643.95|640.3|637.4|6325
1719892800000|2024-07-02 04:00:00|646.69|643.79|646.45|643.55|651.11|648.21|645.6|642.7|6830
1719896400000|2024-07-02 05:00:00|646.4|643.5|650.57|647.67|654.4|651.5|645.4|642.5|6849
1719900000000|2024-07-02 06:00:00|650.55|647.65|645.26|642.36|652.4|649.5|644.37|641.47|6429
1719903600000|2024-07-02 07:00:00|645.22|642.32|642|639.1|645.6|642.7|641.8|638.9|2724
1719907200000|2024-07-02 08:00:00|639.05|636.15|638|635.1|639.75|636.85|636.18|633.28|6927
1719910800000|2024-07-02 09:00:00|637.97|635.07|636.3|633.4|638.85|635.95|634.04|631.14|5103
1719914400000|2024-07-02 10:00:00|636.5|633.6|644.15|641.25|644.2|641.3|634.85|631.95|5476
1719918000000|2024-07-02 11:00:00|644.1|641.2|641.72|638.82|644.33|641.43|639.4|636.5|5404
1719921600000|2024-07-02 12:00:00|641.77|638.87|644.35|641.45|647.26|644.36|639|636.1|6167
1719925200000|2024-07-02 13:00:00|644.3|641.4|642.45|639.55|650.15|647.25|641.35|638.45|7325
1719928800000|2024-07-02 14:00:00|642.65|639.75|641.65|638.75|643.1|640.2|633.43|630.53|9209
1719932400000|2024-07-02 15:00:00|641.6|638.7|639.25|636.35|644.2|641.3|638.9|636|7139
1719936000000|2024-07-02 16:00:00|639.23|636.33|636.15|633.25|639.3|636.4|635.8|632.9|6588
1719939600000|2024-07-02 17:00:00|636.1|633.2|638.4|635.5|639.3|636.4|633.05|630.15|6563
1719943200000|2024-07-02 18:00:00|638.35|635.45|654.55|651.65|658.1|655.2|638|635.1|7728
1719946800000|2024-07-02 19:00:00|654.63|651.73|652.5|649.6|657.9|655|646.7|643.8|7114
1719950400000|2024-07-02 20:00:00|652.45|649.55|654.77|651.87|656.5|653.6|650.05|647.15|5647
1719954000000|2024-07-02 21:00:00|654.8|651.9|657.8|654.9|660.01|657.11|653.19|650.29|3735
1719957600000|2024-07-02 22:00:00|657.6|654.7|658.2|655.3|662.3|659.4|656.4|653.5|6390
1719961200000|2024-07-02 23:00:00|658.3|655.4|655.9|653|659.2|656.3|654.8|651.9|2066
1719964800000|2024-07-03 00:00:00|654.6|651.7|651.3|648.4|656|653.1|650.3|647.4|5628
1719968400000|2024-07-03 01:00:00|651.4|648.5|642.45|639.55|651.5|648.6|641.7|638.8|7223
1719972000000|2024-07-03 02:00:00|642.5|639.6|639.55|636.65|642.9|640|637.5|634.6|6165
1719975600000|2024-07-03 03:00:00|639.5|636.6|634.6|631.7|639.5|636.6|629.8|626.9|6413
1719979200000|2024-07-03 04:00:00|634.65|631.75|636.4|633.5|640.6|637.7|632.8|629.9|5980
1719982800000|2024-07-03 05:00:00|636.1|633.2|635.7|632.8|637.1|634.2|634.2|631.3|4798
1719986400000|2024-07-03 06:00:00|635.55|632.65|638.2|635.3|639.5|636.6|634|631.1|4778
1719990000000|2024-07-03 07:00:00|638.1|635.2|631.8|628.9|638.1|635.2|630.8|627.9|4808
1719993600000|2024-07-03 08:00:00|632.1|629.2|629|626.1|633.5|630.6|627.2|624.3|5968
1719997200000|2024-07-03 09:00:00|628.7|625.8|626.1|623.2|631.1|628.2|625.6|622.7|4276
1720000800000|2024-07-03 10:00:00|626|623.1|618.4|615.5|626|623.1|614.99|612.09|6598
1720004400000|2024-07-03 11:00:00|618.3|615.4|614.73|611.83|618.4|615.5|611.5|608.6|5532
1720008000000|2024-07-03 12:00:00|614.7|611.8|610.3|607.4|616.57|613.67|608.9|606|7413
1720011600000|2024-07-03 13:00:00|610.2|607.3|621.1|618.2|621.3|618.4|607.2|604.3|6759
1720015200000|2024-07-03 14:00:00|621.05|618.15|616.85|613.95|623.4|620.5|616.7|613.8|7201
1720018800000|2024-07-03 15:00:00|616.8|613.9|622.95|620.05|623.4|620.5|614.3|611.4|6771
1720022400000|2024-07-03 16:00:00|623.02|620.12|619.5|616.6|624.3|621.4|617.3|614.4|6107
1720026000000|2024-07-03 17:00:00|619.6|616.7|612.2|609.3|620|617.1|607.75|604.85|5143
1720029600000|2024-07-03 18:00:00|612.1|609.2|612.4|609.5|615.1|612.2|610|607.1|4781
1720033200000|2024-07-03 19:00:00|612.25|609.35|608|605.1|612.4|609.5|604.96|602.06|6902
1720036800000|2024-07-03 20:00:00|607.8|604.9|605.08|602.18|610.55|607.65|604|601.1|7292
1720040400000|2024-07-03 21:00:00|605.13|602.23|611|608.1|611.54|608.64|601.3|598.4|4253
1720044000000|2024-07-03 22:00:00|610.9|608|606.6|603.7|611.2|608.3|602.7|599.8|3634
1720047600000|2024-07-03 23:00:00|606.63|603.73|609.55|606.65|611.1|608.2|603.7|600.8|4504
1720051200000|2024-07-04 00:00:00|609.5|606.6|609.41|606.51|614.9|612|607|604.1|5302
1720054800000|2024-07-04 01:00:00|609.35|606.45|585.95|583.05|610.6|607.7|582|579.1|10302
1720058400000|2024-07-04 02:00:00|586.11|583.21|591.35|588.45|595.1|592.2|578.01|575.11|8841
1720062000000|2024-07-04 03:00:00|591.45|588.55|592.35|589.45|593.98|591.08|589.1|586.2|6802
1720065600000|2024-07-04 04:00:00|592.25|589.35|591.58|588.68|594.8|591.9|590.6|587.7|5068
1720069200000|2024-07-04 05:00:00|591.55|588.65|594.68|591.78|595.2|592.3|589.6|586.7|4811
1720072800000|2024-07-04 06:00:00|594.65|591.75|592.2|589.3|596.3|593.4|589.5|586.6|6805
1720076400000|2024-07-04 07:00:00|592.15|589.25|585.6|582.7|594.8|591.9|585.35|582.45|7349
1720080000000|2024-07-04 08:00:00|585.55|582.65|588.5|585.6|589.7|586.8|577.9|575|8036
1720083600000|2024-07-04 09:00:00|588.4|585.5|587.75|584.85|589.26|586.36|581.85|578.95|9105
1720087200000|2024-07-04 10:00:00|587.8|584.9|584.75|581.85|588|585.1|578.92|576.02|7511
1720090800000|2024-07-04 11:00:00|584.8|581.9|582.75|579.85|586.3|583.4|582|579.1|6664
1720094400000|2024-07-04 12:00:00|582.82|579.92|573.25|570.35|583.5|580.6|572.85|569.95|7051
1720098000000|2024-07-04 13:00:00|573.28|570.38|574.7|571.8|576.25|573.35|562.3|559.4|9389
1720101600000|2024-07-04 14:00:00|574.67|571.77|576.85|573.95|577.95|575.05|571.32|568.42|8666
1720105200000|2024-07-04 15:00:00|577|574.1|585.45|582.55|586.7|583.8|573.8|570.9|8468
1720108800000|2024-07-04 16:00:00|585.49|582.59|585.25|582.35|587.07|584.17|582.1|579.2|6918
1720112400000|2024-07-04 17:00:00|585.35|582.45|582.6|579.7|586.95|584.05|580|577.1|5269
1720116000000|2024-07-04 18:00:00|582.55|579.65|578.18|575.28|582.6|579.7|576.95|574.05|6377
1720119600000|2024-07-04 19:00:00|578.15|575.25|575.25|572.35|581.2|578.3|575.09|572.19|6513
1720123200000|2024-07-04 20:00:00|575.3|572.4|577.28|574.38|577.4|574.5|572|569.1|5104
1720126800000|2024-07-04 21:00:00|577.26|574.36|577.3|574.4|582.56|579.66|575.09|572.19|3187
1720130400000|2024-07-04 22:00:00|577.25|574.35|571.93|569.03|580.4|577.5|571.09|568.19|5962
1720134000000|2024-07-04 23:00:00|571.95|569.05|557.15|554.25|572.7|569.8|555.95|553.05|8161
1720137600000|2024-07-05 00:00:00|557.1|554.2|547.54|544.64|557.7|554.8|530.62|527.72|11715
1720141200000|2024-07-05 01:00:00|547.6|544.7|544.15|541.25|548.85|545.95|528.36|525.46|10519
1720144800000|2024-07-05 02:00:00|544.05|541.15|505.1|502.2|544.05|541.15|501.71|498.81|9193
1720148400000|2024-07-05 03:00:00|504.99|502.09|506.65|503.75|514.5|511.6|495.65|492.75|12142
1720152000000|2024-07-05 04:00:00|506.55|503.65|517.06|514.16|520.34|517.44|492.8|489.9|10478
1720155600000|2024-07-05 05:00:00|517.07|514.17|531.8|528.9|532.2|529.3|515.57|512.67|9220
1720159200000|2024-07-05 06:00:00|531.49|528.59|527.97|525.07|535|532.1|523.4|520.5|9454
1720162800000|2024-07-05 07:00:00|528.06|525.16|540.27|537.37|541.45|538.55|527.76|524.86|9278
1720166400000|2024-07-05 08:00:00|540.3|537.4|525.35|522.45|540.3|537.4|523.91|521.01|7292
1720170000000|2024-07-05 09:00:00|525.33|522.43|536|533.1|538.1|535.2|524.19|521.29|9248
1720173600000|2024-07-05 10:00:00|535.95|533.05|548.88|545.98|551.99|549.09|535.29|532.39|9760
1720177200000|2024-07-05 11:00:00|548.92|546.02|562.41|559.51|563.74|560.84|548.49|545.59|8377
1720180800000|2024-07-05 12:00:00|562.5|559.6|555.51|552.61|563.55|560.65|554.1|551.2|8137
1720184400000|2024-07-05 13:00:00|555.59|552.69|568|565.1|573.54|570.64|551.22|548.32|8789
1720188000000|2024-07-05 14:00:00|568.05|565.15|570.93|568.03|572.78|569.88|556.87|553.97|8330
1720191600000|2024-07-05 15:00:00|570.92|568.02|587.99|585.09|589.95|587.05|567.7|564.8|10186
1720195200000|2024-07-05 16:00:00|588.05|585.15|578.93|576.03|593.08|590.18|578.84|575.94|10195
1720198800000|2024-07-05 17:00:00|578.89|575.99|584.09|581.19|586.15|583.25|578.16|575.26|7016
1720202400000|2024-07-05 18:00:00|584.07|581.17|588.64|585.74|589.4|586.5|577.4|574.5|6724
1720206000000|2024-07-05 19:00:00|588.54|585.64|580.93|578.03|588.64|585.74|579.73|576.83|5514
1720209600000|2024-07-05 20:00:00|580.97|578.07|583.26|580.36|584.25|581.35|577.43|574.53|5409
1720249200000|2024-07-06 07:00:00|583.3|580.4|584.6|581.7|589.88|586.98|581.51|578.61|5384
1720252800000|2024-07-06 08:00:00|584.59|581.69|581.22|578.32|588.6|585.7|578.87|575.97|5501
1720256400000|2024-07-06 09:00:00|581.24|578.34|589.27|586.37|591.93|589.03|579.71|576.81|5092
1720260000000|2024-07-06 10:00:00|589.24|586.34|595.54|592.64|597.85|594.95|587.8|584.9|6345
1720263600000|2024-07-06 11:00:00|595.5|592.6|601.14|598.24|601.34|598.44|594.79|591.89|5385
1720267200000|2024-07-06 12:00:00|601.18|598.28|598.56|595.66|603.71|600.81|593.81|590.91|6908
1720270800000|2024-07-06 13:00:00|598.57|595.67|597.16|594.26|600.57|597.67|593.6|590.7|7682
1720274400000|2024-07-06 14:00:00|597.17|594.27|594.86|591.96|599.18|596.28|589.23|586.33|6731
1720278000000|2024-07-06 15:00:00|594.85|591.95|602.46|599.56|606.07|603.17|594.67|591.77|7251
1720281600000|2024-07-06 16:00:00|602.51|599.61|620.38|617.48|621.19|618.29|601.06|598.16|8798
1720285200000|2024-07-06 17:00:00|620.44|617.54|625.44|622.54|626.81|623.91|618.1|615.2|7767
1720288800000|2024-07-06 18:00:00|625.46|622.56|629.32|626.42|630.08|627.18|623.69|620.79|5107
1720292400000|2024-07-06 19:00:00|629.3|626.4|628.4|625.5|632.41|629.51|626.97|624.07|5333
1720296000000|2024-07-06 20:00:00|628.39|625.49|623.81|620.91|628.44|625.54|623.7|620.8|3683
1720299600000|2024-07-06 21:00:00|623.76|620.86|621.97|619.07|626.8|623.9|621.61|618.71|3104
1720303200000|2024-07-06 22:00:00|621.96|619.06|623.82|620.92|625.92|623.02|621.86|618.96|4574
1720306800000|2024-07-06 23:00:00|623.81|620.91|625.67|622.77|626.35|623.45|622.57|619.67|4830
1720310400000|2024-07-07 00:00:00|625.66|622.76|620.9|618|626.33|623.43|620.57|617.67|6045
1720314000000|2024-07-07 01:00:00|620.89|617.99|625.53|622.63|628.23|625.33|620.36|617.46|6301
1720317600000|2024-07-07 02:00:00|625.5|622.6|624.68|621.78|628.96|626.06|623.11|620.21|4921
1720321200000|2024-07-07 03:00:00|624.69|621.79|626.37|623.47|627.21|624.31|619.39|616.49|4298
1720324800000|2024-07-07 04:00:00|626.43|623.53|619.68|616.78|628.7|625.8|618.99|616.09|6234
1720328400000|2024-07-07 05:00:00|619.71|616.81|629.67|626.77|631.5|628.6|618.02|615.12|5186
1720332000000|2024-07-07 06:00:00|629.66|626.76|628.4|625.5|631.36|628.46|624.1|621.2|5001
1720335600000|2024-07-07 07:00:00|628.41|625.51|622.67|619.77|632.67|629.77|619.67|616.77|6593
1720339200000|2024-07-07 08:00:00|622.69|619.79|625.09|622.19|626.11|623.21|619.23|616.33|5815
1720342800000|2024-07-07 09:00:00|625.06|622.16|625.5|622.6|627.39|624.49|620.36|617.46|6162
1720346400000|2024-07-07 10:00:00|625.53|622.63|629.16|626.26|631.36|628.46|624.33|621.43|6393
1720350000000|2024-07-07 11:00:00|629.15|626.25|623.22|620.32|629.23|626.33|620.67|617.77|5098
1720353600000|2024-07-07 12:00:00|623.21|620.31|618.79|615.89|624.28|621.38|615.81|612.91|6354
1720357200000|2024-07-07 13:00:00|618.81|615.91|608.59|605.69|618.94|616.04|607.68|604.78|7508
1720360800000|2024-07-07 14:00:00|608.62|605.72|605.1|602.2|609.26|606.36|601.26|598.36|7576
1720364400000|2024-07-07 15:00:00|605.13|602.23|604.18|601.28|609.36|606.46|602.9|600|7055
1720368000000|2024-07-07 16:00:00|604.14|601.24|608.66|605.76|609.18|606.28|601.59|598.69|6212
1720371600000|2024-07-07 17:00:00|608.64|605.74|613.64|610.74|614.76|611.86|605.75|602.85|4491
1720375200000|2024-07-07 18:00:00|613.68|610.78|609.15|606.25|616.06|613.16|608.8|605.9|4319
1720378800000|2024-07-07 19:00:00|609.17|606.27|614.99|606.09|615.25|606.88|606.95|600.74|2995
1720382400000|2024-07-07 20:00:00|614.97|606.07|611.89|602.99|615.26|606.36|610.18|601.28|3725
1720386000000|2024-07-07 21:00:00|611.91|603.01|601.46|598.56|612.01|603.11|595.5|592.6|3901
1720389600000|2024-07-07 22:00:00|601.41|598.51|594|591.1|603.72|600.82|593.08|590.18|2971
1720393200000|2024-07-07 23:00:00|594.05|591.15|592.4|589.5|598.65|595.75|590.12|587.22|2977
1720396800000|2024-07-08 00:00:00|592.39|589.49|579.85|576.95|593.9|591|578.25|575.35|5927
1720400400000|2024-07-08 01:00:00|579.95|577.05|582.35|579.45|582.55|579.65|571.9|569|6301
1720404000000|2024-07-08 02:00:00|582.43|579.53|593.98|591.08|596.35|593.45|579.58|576.68|5508
1720407600000|2024-07-08 03:00:00|594.05|591.15|593.43|590.53|597.2|594.3|588.13|585.23|4488
1720411200000|2024-07-08 04:00:00|593.33|590.43|602.35|599.45|602.7|599.8|590.5|587.6|4248
1720414800000|2024-07-08 05:00:00|602.45|599.55|597.75|594.85|606.35|603.45|596.82|593.92|2591
1720418400000|2024-07-08 06:00:00|597.7|594.8|597.4|594.5|600.4|597.5|593.57|590.67|3144
1720422000000|2024-07-08 07:00:00|597.41|594.51|595.3|592.4|598.4|595.5|592.85|589.95|1963
1720425600000|2024-07-08 08:00:00|595.35|592.45|625.85|622.95|626.86|623.96|593.96|591.06|7964
1720429200000|2024-07-08 09:00:00|625.9|623|617.98|615.08|631.2|628.3|616.4|613.5|5634
1720432800000|2024-07-08 10:00:00|617.95|615.05|613.65|610.75|623.7|620.8|612.37|609.47|4524
1720436400000|2024-07-08 11:00:00|613.6|610.7|617.65|614.75|620.85|617.95|613.23|610.33|4531
1720440000000|2024-07-08 12:00:00|617.6|614.7|616.9|614|620.5|617.6|613.15|610.25|4748
1720443600000|2024-07-08 13:00:00|616.85|613.95|610.35|607.45|620.3|617.4|608.5|605.6|7086
1720447200000|2024-07-08 14:00:00|610.31|607.41|603.9|601|613.1|610.2|583.13|580.23|8634
1720450800000|2024-07-08 15:00:00|603.75|600.85|599.42|596.52|610.5|607.6|599.19|596.29|6524
1720454400000|2024-07-08 16:00:00|599.39|596.49|598.15|595.25|604.4|601.5|593.9|591|6508
1720458000000|2024-07-08 17:00:00|598.13|595.23|599.35|596.45|604|601.1|594.6|591.7|5575
1720461600000|2024-07-08 18:00:00|599.36|596.46|598.45|595.55|601.4|598.5|597.7|594.8|4504
1720465200000|2024-07-08 19:00:00|598.6|595.7|597.95|595.05|601.4|598.5|596.4|593.5|3260
1720468800000|2024-07-08 20:00:00|597.9|595|593.41|590.51|600.05|597.15|592.23|589.33|3099
1720472400000|2024-07-08 21:00:00|593.43|590.53|594.35|591.45|597.03|594.13|590.51|587.61|4428
1720476000000|2024-07-08 22:00:00|594.4|591.5|593.5|590.6|597.5|594.6|592.63|589.73|3337
1720479600000|2024-07-08 23:00:00|593.45|590.55|595.8|592.9|597.5|594.6|593.15|590.25|3426
1720483200000|2024-07-09 00:00:00|595.75|592.85|590.85|587.95|595.75|592.85|589.75|586.85|4578
1720486800000|2024-07-09 01:00:00|590.8|587.9|589.45|586.55|601.6|598.7|587.7|584.8|7717
1720490400000|2024-07-09 02:00:00|589.4|586.5|596.05|593.15|596.2|593.3|585.96|583.06|7378
1720494000000|2024-07-09 03:00:00|596.03|593.13|594.9|592|596.7|593.8|590.25|587.35|6123
1720497600000|2024-07-09 04:00:00|594.93|592.03|592.75|589.85|597|594.1|590.75|587.85|4444
1720501200000|2024-07-09 05:00:00|592.7|589.8|605.5|602.6|609.15|606.25|590.43|587.53|4455
1720504800000|2024-07-09 06:00:00|605.4|602.5|608.51|605.61|612.4|609.5|600.1|597.2|4706
1720508400000|2024-07-09 07:00:00|608.55|605.65|610.3|607.4|614.1|611.2|606.12|603.22|3576
1720512000000|2024-07-09 08:00:00|610.25|607.35|613.8|610.9|620.2|617.3|607.69|604.79|5478
1720515600000|2024-07-09 09:00:00|613.9|611|613.47|610.57|617.6|614.7|612.55|609.65|3335
1720519200000|2024-07-09 10:00:00|613.43|610.53|612.5|609.6|616.15|613.25|611.58|608.68|2836
1720522800000|2024-07-09 11:00:00|612.45|609.55|612.75|609.85|616.35|613.45|608.26|605.36|2943
1720526400000|2024-07-09 12:00:00|612.7|609.8|609.05|606.15|613.95|611.05|607.13|604.23|2062
1720530000000|2024-07-09 13:00:00|609.1|606.2|608.58|605.68|611.18|608.28|605.3|602.4|2834
1720533600000|2024-07-09 14:00:00|608.63|605.73|606.77|603.87|617.15|614.25|606.3|603.4|5890
1720537200000|2024-07-09 15:00:00|606.74|603.84|616.55|613.65|617.6|614.7|605.45|602.55|4162
1720540800000|2024-07-09 16:00:00|616.46|613.56|611.3|608.4|617.75|614.85|609.75|606.85|3378
1720544400000|2024-07-09 17:00:00|611.25|608.35|606.5|603.6|612.65|609.75|605.9|603|3580
1720548000000|2024-07-09 18:00:00|606.48|603.58|608.1|605.2|612.2|609.3|605.3|602.4|3266
1720551600000|2024-07-09 19:00:00|608|605.1|609.1|606.2|611.9|609|607.6|604.7|2524
1720555200000|2024-07-09 20:00:00|609.09|606.19|610.38|607.48|613.9|611|607.25|604.35|2492
1720558800000|2024-07-09 21:00:00|610.39|607.49|611.75|608.85|613.29|610.39|608.47|605.57|2311
1720562400000|2024-07-09 22:00:00|611.7|608.8|610.15|607.25|613.97|611.07|609.7|606.8|2713
1720566000000|2024-07-09 23:00:00|610.22|607.32|613.2|610.3|614.15|611.25|609.5|606.6|3001
1720569600000|2024-07-10 00:00:00|613.15|610.25|609|606.1|613.95|611.05|608.07|605.17|2909
1720573200000|2024-07-10 01:00:00|609.1|606.2|615|612.1|616.45|613.55|606.84|603.94|3461
1720576800000|2024-07-10 02:00:00|614.95|612.05|616.35|613.45|619.1|616.2|612.98|610.08|3118
1720580400000|2024-07-10 03:00:00|616.4|613.5|618.9|616|618.98|616.08|615.9|613|2807
1720584000000|2024-07-10 04:00:00|618.85|615.95|626.45|623.55|627.6|624.7|618.75|615.85|3774
1720587600000|2024-07-10 05:00:00|626.5|623.6|623.55|620.65|626.8|623.9|622.3|619.4|2832
1720591200000|2024-07-10 06:00:00|623.46|620.56|622.94|620.04|624.2|621.3|620.18|617.28|2704
1720594800000|2024-07-10 07:00:00|622.86|619.96|617.25|614.35|623.35|620.45|615.5|612.6|2161
1720598400000|2024-07-10 08:00:00|617.24|614.34|617.71|614.81|618.7|615.8|612.33|609.43|2707
1720602000000|2024-07-10 09:00:00|617.64|614.74|618.35|615.45|618.55|615.65|613.47|610.57|2660
1720605600000|2024-07-10 10:00:00|618.55|615.65|615.25|612.35|618.55|615.65|614.48|611.58|2640
1720609200000|2024-07-10 11:00:00|615.2|612.3|612.54|609.64|617.6|614.7|610.47|607.57|2884
1720612800000|2024-07-10 12:00:00|612.76|609.86|615|612.1|615|612.1|608.7|605.8|3605
1720616400000|2024-07-10 13:00:00|614.9|612|610.4|607.5|615.35|612.45|607.46|604.56|5577
1720620000000|2024-07-10 14:00:00|610.35|607.45|611.05|608.15|615.2|612.3|608.94|606.04|5427
1720623600000|2024-07-10 15:00:00|611.1|608.2|614.45|611.55|617.85|614.95|609.69|606.79|4732
1720627200000|2024-07-10 16:00:00|614.35|611.45|613.68|610.78|619.15|616.25|612.5|609.6|3230
1720630800000|2024-07-10 17:00:00|613.65|610.75|614.46|611.56|614.9|612|609.6|606.7|3383
1720634400000|2024-07-10 18:00:00|614.44|611.54|613.8|610.9|616.5|613.6|613.4|610.5|2264
1720638000000|2024-07-10 19:00:00|613.75|610.85|612|609.1|613.75|610.85|610.38|607.48|2303
1720641600000|2024-07-10 20:00:00|612.05|609.15|612.52|609.62|613.3|610.4|609.47|606.57|3349
1720645200000|2024-07-10 21:00:00|612.5|609.6|608.2|605.3|612.76|609.86|608.2|605.3|3920
1720648800000|2024-07-10 22:00:00|608|605.1|609.55|606.65|613.1|610.2|607.37|604.47|2583
1720652400000|2024-07-10 23:00:00|609.5|606.6|611.46|608.56|613.1|610.2|608.15|605.25|2411
1720656000000|2024-07-11 00:00:00|611.42|608.52|611|608.1|611.46|608.56|607.8|604.9|2567
1720659600000|2024-07-11 01:00:00|611.03|608.13|615.4|612.5|616.25|613.35|606.5|603.6|4398
1720663200000|2024-07-11 02:00:00|615.38|612.48|611.98|609.08|616.2|613.3|609.6|606.7|3076
1720666800000|2024-07-11 03:00:00|611.95|609.05|608.1|605.2|612.7|609.8|603.35|600.45|3365
1720670400000|2024-07-11 04:00:00|608.05|605.15|608.3|605.4|610.25|607.35|606.86|603.96|2770
1720674000000|2024-07-11 05:00:00|608.35|605.45|611.59|608.69|612.2|609.3|608.3|605.4|2256
1720677600000|2024-07-11 06:00:00|611.63|608.73|613.15|610.25|613.3|610.4|610.3|607.4|2137
1720681200000|2024-07-11 07:00:00|613.2|610.3|615.29|612.39|615.54|612.64|612.55|609.65|2296
1720684800000|2024-07-11 08:00:00|615.26|612.36|613.8|610.9|615.29|612.39|612.79|609.89|1486
1720688400000|2024-07-11 09:00:00|613.75|610.85|613.95|611.05|614.4|611.5|612.41|609.51|1703
1720692000000|2024-07-11 10:00:00|613.9|611|613.36|610.46|615.46|612.56|612.09|609.19|2820
1720695600000|2024-07-11 11:00:00|613.39|610.49|617.15|614.25|618.15|615.25|613.03|610.13|4110
1720699200000|2024-07-11 12:00:00|617.16|614.26|620.4|617.5|625.96|623.06|614.2|611.3|5599
1720702800000|2024-07-11 13:00:00|620.45|617.55|620.8|617.9|623.3|620.4|616.23|613.33|5920
1720706400000|2024-07-11 14:00:00|620.75|617.85|614.01|611.11|622.5|619.6|612.43|609.53|5486
1720710000000|2024-07-11 15:00:00|614.03|611.13|602.05|599.15|616.9|614|600.45|597.55|5093
1720713600000|2024-07-11 16:00:00|602|599.1|602.2|599.3|604.55|601.65|596.18|593.28|3953
1720717200000|2024-07-11 17:00:00|602.25|599.35|601.89|598.99|605.75|602.85|601.15|598.25|2321
1720720800000|2024-07-11 18:00:00|601.92|599.02|602|599.1|603.95|601.05|600.7|597.8|2097
1720724400000|2024-07-11 19:00:00|601.95|599.05|595.85|592.95|601.95|599.05|595.23|592.33|2434
1720728000000|2024-07-11 20:00:00|595.88|592.98|596|593.1|597|594.1|592.9|590|3492
1720731600000|2024-07-11 21:00:00|595.99|593.09|594.2|591.3|596.66|593.76|591.81|588.91|2772
1720735200000|2024-07-11 22:00:00|594.25|591.35|593.8|590.9|596|593.1|591.46|588.56|4018
1720738800000|2024-07-11 23:00:00|593.9|591|591.83|588.93|594.7|591.8|591.33|588.43|4399
1720742400000|2024-07-12 00:00:00|591.82|588.92|590.77|587.87|595.31|592.41|590.48|587.58|5136
1720746000000|2024-07-12 01:00:00|590.76|587.86|592.6|589.7|594.5|591.6|584.83|581.93|6114
1720749600000|2024-07-12 02:00:00|592.55|589.65|594.45|591.55|594.7|591.8|591.7|588.8|3858
1720753200000|2024-07-12 03:00:00|594.4|591.5|590.9|588|595.1|592.2|590.38|587.48|2293
1720756800000|2024-07-12 04:00:00|590.85|587.95|589.5|586.6|590.9|588|585.58|582.68|2137
1720760400000|2024-07-12 05:00:00|589.55|586.65|588.97|586.07|590.8|587.9|588.2|585.3|1720
1720764000000|2024-07-12 06:00:00|588.94|586.04|590.27|587.37|593.5|590.6|588.3|585.4|2049
1720767600000|2024-07-12 07:00:00|590.25|587.35|588|585.1|591.2|588.3|586.13|583.23|2054
1720771200000|2024-07-12 08:00:00|588.1|585.2|588.58|585.68|589.1|586.2|585.72|582.82|2268
1720774800000|2024-07-12 09:00:00|588.45|585.55|585.25|582.35|589.05|586.15|584.11|581.21|1957
1720778400000|2024-07-12 10:00:00|585.3|582.4|585.6|582.7|587.45|584.55|581.86|578.96|3566
1720782000000|2024-07-12 11:00:00|585.58|582.68|584.48|581.58|587.05|584.15|583.61|580.71|1630
1720785600000|2024-07-12 12:00:00|584.49|581.59|590.05|587.15|590.2|587.3|583.77|580.87|4130
1720789200000|2024-07-12 13:00:00|590.1|587.2|597.9|595|598.1|595.2|589.73|586.83|4212
1720792800000|2024-07-12 14:00:00|597.93|595.03|601.73|598.83|601.8|598.9|595.4|592.5|5638
1720796400000|2024-07-12 15:00:00|601.75|598.85|601.98|599.08|602.9|600|598.09|595.19|5304
1720800000000|2024-07-12 16:00:00|601.99|599.09|605.25|602.35|605.55|602.65|599.33|596.43|4320
1720803600000|2024-07-12 17:00:00|605.3|602.4|606.32|603.42|607.7|604.8|602.93|600.03|4708
1720807200000|2024-07-12 18:00:00|606.28|603.38|610.35|607.45|611.55|608.65|605.19|602.29|4701
1720810800000|2024-07-12 19:00:00|610.31|607.41|601.77|598.87|610.7|607.8|601.35|598.45|4762
1720814400000|2024-07-12 20:00:00|601.78|598.88|604.29|601.39|605.87|602.97|597.59|594.69|3541
1720854000000|2024-07-13 07:00:00|626.58|623.68|628.02|625.12|629.6|626.7|624.8|621.9|4186
1720857600000|2024-07-13 08:00:00|628.12|625.22|622.73|619.83|630.43|627.53|622.64|619.74|3658
1720861200000|2024-07-13 09:00:00|622.75|619.85|626.24|623.34|627.73|624.83|622.68|619.78|5422
1720864800000|2024-07-13 10:00:00|626.2|623.3|624.34|621.44|628.9|626|621.79|618.89|6081
1720868400000|2024-07-13 11:00:00|624.35|621.45|624.28|621.38|625.45|622.55|621.59|618.69|5472
1720872000000|2024-07-13 12:00:00|624.29|621.39|624.37|621.47|625.42|622.52|622.64|619.74|5343
1720875600000|2024-07-13 13:00:00|624.27|621.37|620.75|617.85|624.61|621.71|620.51|617.61|5242
1720879200000|2024-07-13 14:00:00|620.81|617.91|623.75|620.85|624.08|621.18|619.55|616.65|4539
1720882800000|2024-07-13 15:00:00|623.71|620.81|628.83|625.93|629.25|626.35|621.85|618.95|5295
1720886400000|2024-07-13 16:00:00|628.86|625.96|627.05|624.15|630.01|627.11|626.34|623.44|5848
1720890000000|2024-07-13 17:00:00|627.11|624.21|627.97|625.07|629.58|626.68|625.21|622.31|4788
1720893600000|2024-07-13 18:00:00|627.98|625.08|628.5|625.6|628.65|625.75|625.33|622.43|4337
1720897200000|2024-07-13 19:00:00|628.49|625.59|631.71|628.81|631.89|628.99|626.78|623.88|2617
1720900800000|2024-07-13 20:00:00|631.7|628.8|626.63|623.73|631.85|628.95|626.55|623.65|3789
1720904400000|2024-07-13 21:00:00|626.62|623.72|624.66|621.76|626.94|624.04|624.01|621.11|4302
1720908000000|2024-07-13 22:00:00|624.68|621.78|628.4|625.5|628.5|625.6|621.04|618.14|6621
1720911600000|2024-07-13 23:00:00|628.39|625.49|625.18|622.28|630.48|627.58|624.96|622.06|8219
1720915200000|2024-07-14 00:00:00|625.11|622.21|625.38|622.48|627.76|624.86|622.12|619.22|6640
1720918800000|2024-07-14 01:00:00|625.43|622.53|626.25|623.35|628.65|625.75|623.99|621.09|5837
1720922400000|2024-07-14 02:00:00|626.21|623.31|619.46|616.56|626.29|623.39|617.94|615.04|4335
1720926000000|2024-07-14 03:00:00|619.48|616.58|620.61|617.71|622.64|619.74|619.48|616.58|3324
1720929600000|2024-07-14 04:00:00|620.56|617.66|621.91|619.01|624.67|621.77|620.08|617.18|4789
1720933200000|2024-07-14 05:00:00|621.92|619.02|623.61|620.71|624.52|621.62|619.07|616.17|5017
1720936800000|2024-07-14 06:00:00|623.62|620.72|624.94|622.04|625.12|622.22|620.56|617.66|3995
1720940400000|2024-07-14 07:00:00|624.88|621.98|624.56|621.66|626.97|624.07|623.42|620.52|3085
1720944000000|2024-07-14 08:00:00|624.54|621.64|627.24|624.34|628.35|625.45|624.41|621.51|4380
1720947600000|2024-07-14 09:00:00|627.23|624.33|631.27|628.37|634.1|631.2|626.46|623.56|4869
1720951200000|2024-07-14 10:00:00|631.28|628.38|625.19|622.29|631.96|629.06|625.13|622.23|5266
1720954800000|2024-07-14 11:00:00|625.18|622.28|625.9|623|628.82|625.92|625|622.1|3978
1720958400000|2024-07-14 12:00:00|625.91|623.01|623|620.1|626.05|623.15|620.06|617.16|5056
1720962000000|2024-07-14 13:00:00|622.99|620.09|622.68|619.78|625.13|622.23|622.11|619.21|3085
1720965600000|2024-07-14 14:00:00|622.69|619.79|626.03|623.13|626.44|623.54|620.8|617.9|4305
1720969200000|2024-07-14 15:00:00|626.05|623.15|630.6|627.7|630.64|627.74|624.23|621.33|4868
1720972800000|2024-07-14 16:00:00|630.61|627.71|629.06|626.16|630.66|627.76|627.45|624.55|4580
1720976400000|2024-07-14 17:00:00|629.02|626.12|627.61|624.71|629.19|626.29|625.4|622.5|4433
1720980000000|2024-07-14 18:00:00|627.6|624.7|625.22|622.32|627.63|624.73|624.04|621.14|3746
1720983600000|2024-07-14 19:00:00|625.24|622.34|628.25|619.35|628.67|622.84|623.63|617.49|2951
1720987200000|2024-07-14 20:00:00|628.24|619.34|629.86|626.96|636.03|627.68|627.5|618.6|3567
1720990800000|2024-07-14 21:00:00|629.85|626.95|636|633.1|636|633.1|628.94|626.04|4012
1720994400000|2024-07-14 22:00:00|636.05|633.15|634.03|631.13|636.7|633.8|631.35|628.45|5646
1720998000000|2024-07-14 23:00:00|634|631.1|633.63|630.73|637.11|634.21|632.16|629.26|5332
1721001600000|2024-07-15 00:00:00|633.5|630.6|638.56|635.66|640|637.1|632.66|629.76|4652
1721005200000|2024-07-15 01:00:00|638.53|635.63|637.42|634.52|641.1|638.2|636.9|634|6726
1721008800000|2024-07-15 02:00:00|637.43|634.53|650.46|647.56|653.47|650.57|637.25|634.35|5953
1721012400000|2024-07-15 03:00:00|650.35|647.45|653.28|650.38|653.62|650.72|647.55|644.65|6464
1721016000000|2024-07-15 04:00:00|653.22|650.32|652.6|649.7|654.81|651.91|650.66|647.76|6156
1721019600000|2024-07-15 05:00:00|652.65|649.75|648.6|645.7|655.3|652.4|648.31|645.41|4932
1721023200000|2024-07-15 06:00:00|648.89|645.99|651.15|648.25|652.37|649.47|647.29|644.39|5873
1721026800000|2024-07-15 07:00:00|651.09|648.19|652.01|649.11|655|652.1|649.1|646.2|6577
1721030400000|2024-07-15 08:00:00|652.02|649.12|645.17|642.27|653.27|650.37|644.11|641.21|4943
1721034000000|2024-07-15 09:00:00|645.19|642.29|637.85|634.95|645.23|642.33|636.4|633.5|6432
1721037600000|2024-07-15 10:00:00|637.83|634.93|634.1|631.2|638.5|635.6|633.33|630.43|4957
1721041200000|2024-07-15 11:00:00|634.07|631.17|633.74|630.84|637.1|634.2|632.6|629.7|6289
1721044800000|2024-07-15 12:00:00|633.77|630.87|634.38|631.48|637.4|634.5|633.5|630.6|6266
1721048400000|2024-07-15 13:00:00|634.4|631.5|635.21|632.31|638.6|635.7|632.6|629.7|6854
1721052000000|2024-07-15 14:00:00|635.18|632.28|637.7|634.8|637.9|635|631.32|628.42|5007
1721055600000|2024-07-15 15:00:00|637.73|634.83|633.77|630.87|640.2|637.3|631.2|628.3|6160
1721059200000|2024-07-15 16:00:00|633.81|630.91|637.64|634.74|641.65|638.75|631.7|628.8|6415
1721062800000|2024-07-15 17:00:00|637.61|634.71|636.77|633.87|641.72|638.82|635.47|632.57|6738
1721066400000|2024-07-15 18:00:00|636.81|633.91|639.18|636.28|642.5|639.6|635.64|632.74|6899
1721070000000|2024-07-15 19:00:00|639.15|636.25|640.8|637.9|644.27|641.37|637.43|634.53|7712
1721073600000|2024-07-15 20:00:00|640.82|637.92|644.4|641.5|646.27|643.37|640.57|637.67|6183
1721077200000|2024-07-15 21:00:00|644.39|641.49|643.97|641.07|646.55|643.65|643.6|640.7|4311
1721080800000|2024-07-15 22:00:00|643.95|641.05|646.81|643.91|650.97|648.07|642.76|639.86|7376
1721084400000|2024-07-15 23:00:00|646.86|643.96|650.69|647.79|652.2|649.3|644.68|641.78|4571
1721088000000|2024-07-16 00:00:00|650.64|647.74|648.83|645.93|652.85|649.95|645.81|642.91|6467
1721091600000|2024-07-16 01:00:00|648.74|645.84|650.82|647.92|651.05|648.15|645.5|642.6|5021
1721095200000|2024-07-16 02:00:00|650.8|647.9|647.3|644.4|650.95|648.05|645.6|642.7|4577
1721098800000|2024-07-16 03:00:00|647.22|644.32|649.47|646.57|649.8|646.9|644.53|641.63|4486
1721102400000|2024-07-16 04:00:00|649.49|646.59|644.57|641.67|649.95|647.05|643.72|640.82|5298
1721106000000|2024-07-16 05:00:00|644.41|641.51|633.65|630.75|647|644.1|630.71|627.81|7542
1721109600000|2024-07-16 06:00:00|633.7|630.8|623.2|620.3|636.5|633.6|621.91|619.01|6571
1721113200000|2024-07-16 07:00:00|623.4|620.5|622.86|619.96|628.58|625.68|620.8|617.9|8227
1721116800000|2024-07-16 08:00:00|622.8|619.9|624.14|621.24|626.4|623.5|614.7|611.8|7761
1721120400000|2024-07-16 09:00:00|624.15|621.25|625.6|622.7|626.8|623.9|621.5|618.6|4842
1721124000000|2024-07-16 10:00:00|625.65|622.75|626.66|623.76|630|627.1|623.36|620.46|4883
1721127600000|2024-07-16 11:00:00|626.69|623.79|629.19|626.29|630.6|627.7|623.68|620.78|6475
1721131200000|2024-07-16 12:00:00|629.17|626.27|627.23|624.33|632.15|629.25|625.63|622.73|7155
1721134800000|2024-07-16 13:00:00|627.26|624.36|628.26|625.36|631.76|628.86|624.5|621.6|8602
1721138400000|2024-07-16 14:00:00|628.23|625.33|642.1|639.2|642.2|639.3|626.89|623.99|8186
1721142000000|2024-07-16 15:00:00|642.15|639.25|647.47|644.57|649.79|646.89|642.15|639.25|7279
1721145600000|2024-07-16 16:00:00|647.5|644.6|647.8|644.9|649.7|646.8|639.7|636.8|6411
1721149200000|2024-07-16 17:00:00|647.75|644.85|643.79|640.89|648.15|645.25|641.58|638.68|2901
1721152800000|2024-07-16 18:00:00|643.8|640.9|639.3|636.4|643.87|640.97|637.59|634.69|2462
1721156400000|2024-07-16 19:00:00|639.25|636.35|639.8|636.9|642.29|639.39|637.4|634.5|3585
1721160000000|2024-07-16 20:00:00|639.85|636.95|636.02|633.12|641.01|638.11|635.75|632.85|4980
1721163600000|2024-07-16 21:00:00|635.99|633.09|635.89|632.99|639.78|636.88|634.82|631.92|3391
1721167200000|2024-07-16 22:00:00|635.79|632.89|633.92|631.02|636.55|633.65|631.46|628.56|4837
1721170800000|2024-07-16 23:00:00|633.95|631.05|635.32|632.42|638.6|635.7|632.6|629.7|6002
1721174400000|2024-07-17 00:00:00|635.28|632.38|642.71|639.81|643.05|640.15|634.82|631.92|5370
1721178000000|2024-07-17 01:00:00|642.78|639.88|645.53|642.63|649.4|646.5|642.6|639.7|5754
1721181600000|2024-07-17 02:00:00|645.46|642.56|645.44|642.54|648.9|646|643.9|641|4349
1721185200000|2024-07-17 03:00:00|645.5|642.6|643.46|640.56|645.6|642.7|640.29|637.39|4985
1721188800000|2024-07-17 04:00:00|643.5|640.6|651.05|648.15|651.4|648.5|643.07|640.17|6290
1721192400000|2024-07-17 05:00:00|651.1|648.2|646.73|643.83|651.15|648.25|646.63|643.73|7117
1721196000000|2024-07-17 06:00:00|646.71|643.81|648.35|645.45|651.1|648.2|644.72|641.82|6005
1721199600000|2024-07-17 07:00:00|648.3|645.4|648.56|645.66|650.45|647.55|647.09|644.19|7025
1721203200000|2024-07-17 08:00:00|648.6|645.7|645.4|642.5|650.2|647.3|641.34|638.44|7831
1721206800000|2024-07-17 09:00:00|645.44|642.54|649.3|646.4|650.09|647.19|645.2|642.3|5096
1721210400000|2024-07-17 10:00:00|649.4|646.5|648.53|645.63|652.4|649.5|647.37|644.47|4278
1721214000000|2024-07-17 11:00:00|648.54|645.64|645.17|642.27|648.81|645.91|642.06|639.16|6423
1721217600000|2024-07-17 12:00:00|645.18|642.28|646.45|643.55|649.95|647.05|643.9|641|5812
1721221200000|2024-07-17 13:00:00|646.48|643.58|653.45|650.55|654.7|651.8|643.81|640.91|6848
1721224800000|2024-07-17 14:00:00|653.46|650.56|648.15|645.25|655|652.1|647.25|644.35|7526
1721228400000|2024-07-17 15:00:00|648.14|645.24|639.72|636.82|649.6|646.7|639.52|636.62|7001
1721232000000|2024-07-17 16:00:00|639.7|636.8|636.09|633.19|640.3|637.4|629.83|626.93|9617
1721235600000|2024-07-17 17:00:00|636.04|633.14|634.29|631.39|637.56|634.66|632.83|629.93|6180
1721239200000|2024-07-17 18:00:00|634.32|631.42|636.1|633.2|637.35|634.45|633.8|630.9|4947
1721242800000|2024-07-17 19:00:00|636.05|633.15|638.59|635.69|641.4|638.5|636.05|633.15|4163
1721246400000|2024-07-17 20:00:00|638.6|635.7|634.43|631.53|640.1|637.2|634.26|631.36|4169
1721250000000|2024-07-17 21:00:00|634.44|631.54|631.35|628.45|634.85|631.95|629.51|626.61|4808
1721253600000|2024-07-17 22:00:00|631.3|628.4|629.2|626.3|632.6|629.7|628|625.1|4877
1721257200000|2024-07-17 23:00:00|628.96|626.06|627.06|624.16|631.48|628.58|626.41|623.51|3874
1721260800000|2024-07-18 00:00:00|627.01|624.11|637.48|634.58|638.2|635.3|626.91|624.01|4982
1721264400000|2024-07-18 01:00:00|637.43|634.53|640.39|637.49|640.7|637.8|636.83|633.93|3728
1721268000000|2024-07-18 02:00:00|640.4|637.5|636.06|633.16|642.1|639.2|632.22|629.32|4721
1721271600000|2024-07-18 03:00:00|636.05|633.15|638.1|635.2|639.7|636.8|635.45|632.55|2849
1721275200000|2024-07-18 04:00:00|638.15|635.25|635|632.1|639|636.1|634.4|631.5|2693
1721278800000|2024-07-18 05:00:00|634.99|632.09|635.82|632.92|636.6|633.7|632.21|629.31|4304
1721282400000|2024-07-18 06:00:00|635.63|632.73|639|636.1|641|638.1|634.8|631.9|4134
1721286000000|2024-07-18 07:00:00|638.97|636.07|629|626.1|639.5|636.6|628.58|625.68|4573
1721289600000|2024-07-18 08:00:00|629.05|626.15|625.58|622.68|630.2|627.3|620.23|617.33|5995
1721293200000|2024-07-18 09:00:00|625.59|622.69|620.9|618|625.59|622.69|620.51|617.61|4467
1721296800000|2024-07-18 10:00:00|621|618.1|618.45|615.55|621|618.1|614.37|611.47|4681
1721300400000|2024-07-18 11:00:00|618.43|615.53|620.85|617.95|621.28|618.38|615.05|612.15|3752
1721304000000|2024-07-18 12:00:00|620.8|617.9|624.6|621.7|625.55|622.65|619.65|616.75|3858
1721307600000|2024-07-18 13:00:00|624.4|621.5|623.6|620.7|627.55|624.65|619.6|616.7|4696
1721311200000|2024-07-18 14:00:00|623.65|620.75|619.78|616.88|628.2|625.3|615.28|612.38|5478
1721314800000|2024-07-18 15:00:00|619.73|616.83|609.98|607.08|620.35|617.45|609.74|606.84|6567
1721318400000|2024-07-18 16:00:00|609.96|607.06|615.4|612.5|615.9|613|603.71|600.81|6681
1721322000000|2024-07-18 17:00:00|615.5|612.6|609.95|607.05|615.85|612.95|609.5|606.6|5208
1721325600000|2024-07-18 18:00:00|609.93|607.03|609.7|606.8|611.4|608.5|608.2|605.3|5138
1721329200000|2024-07-18 19:00:00|609.67|606.77|610.4|607.5|611.8|608.9|605.56|602.66|6164
1721332800000|2024-07-18 20:00:00|610.46|607.56|611.58|608.68|611.63|608.73|607.45|604.55|4735
1721336400000|2024-07-18 21:00:00|611.59|608.69|610.7|607.8|611.61|608.71|607.16|604.26|1725
1721340000000|2024-07-18 22:00:00|610.75|607.85|612.15|609.25|614.4|611.5|609.24|606.34|3182
1721343600000|2024-07-18 23:00:00|612.1|609.2|610.7|607.8|612.7|609.8|610.3|607.4|2008
1721347200000|2024-07-19 00:00:00|610.65|607.75|607.95|605.05|612.4|609.5|607.51|604.61|5004
1721350800000|2024-07-19 01:00:00|608.08|605.18|607.9|605|608.3|605.4|599.98|597.08|5215
1721354400000|2024-07-19 02:00:00|607.93|605.03|606.51|603.61|609.4|606.5|604.8|601.9|4574
1721358000000|2024-07-19 03:00:00|606.4|603.5|614.8|611.9|615.1|612.2|606|603.1|4454
1721361600000|2024-07-19 04:00:00|614.85|611.95|609.92|607.02|615.4|612.5|609.84|606.94|3942
1721365200000|2024-07-19 05:00:00|609.93|607.03|610.7|607.8|611.4|608.5|607.95|605.05|3151
1721368800000|2024-07-19 06:00:00|610.65|607.75|617.8|614.9|625.72|622.82|610.49|607.59|4238
1721372400000|2024-07-19 07:00:00|617.7|614.8|610.69|607.79|618|615.1|608.77|605.87|4642
1721376000000|2024-07-19 08:00:00|610.71|607.81|612.3|609.4|613.8|610.9|606.92|604.02|5068
1721379600000|2024-07-19 09:00:00|612.4|609.5|608.5|605.6|615.7|612.8|608|605.1|6288
1721383200000|2024-07-19 10:00:00|608.45|605.55|610.57|607.67|613.7|610.8|607.79|604.89|5673
1721386800000|2024-07-19 11:00:00|610.5|607.6|613.65|610.75|613.7|610.8|610.35|607.45|5128
1721390400000|2024-07-19 12:00:00|613.6|610.7|616.98|614.08|618.4|615.5|611.95|609.05|5132
1721394000000|2024-07-19 13:00:00|616.9|614|621.4|618.5|623.2|620.3|613.6|610.7|5944
1721397600000|2024-07-19 14:00:00|621.45|618.55|625.94|623.04|626.35|623.45|620.17|617.27|7047
1721401200000|2024-07-19 15:00:00|625.89|622.99|625.7|622.8|627|624.1|621.17|618.27|5811
1721404800000|2024-07-19 16:00:00|625.9|623|630.37|627.47|631.5|628.6|625.65|622.75|6160
1721408400000|2024-07-19 17:00:00|630.28|627.38|630.2|627.3|631.34|628.44|627.8|624.9|5556
1721412000000|2024-07-19 18:00:00|630.15|627.25|630.07|627.17|631.34|628.44|628.46|625.56|4174
1721415600000|2024-07-19 19:00:00|630.12|627.22|633.81|630.91|633.9|631|629.96|627.06|5548
1721419200000|2024-07-19 20:00:00|633.9|631|633.87|630.97|636.69|633.79|632.71|629.81|4717
1721458800000|2024-07-20 07:00:00|635.58|632.68|634.03|631.13|636.53|633.63|633.72|630.82|2878
1721462400000|2024-07-20 08:00:00|634.01|631.11|633.93|631.03|635.83|632.93|632.63|629.73|3958
1721466000000|2024-07-20 09:00:00|633.91|631.01|632.35|629.45|634.8|631.9|631.76|628.86|4137
1721469600000|2024-07-20 10:00:00|632.3|629.4|631.82|628.92|633.56|630.66|630.82|627.92|3793
1721473200000|2024-07-20 11:00:00|631.8|628.9|627.7|624.8|631.98|629.08|627.68|624.78|4126
1721476800000|2024-07-20 12:00:00|627.71|624.81|628.7|625.8|630.42|627.52|627.18|624.28|4829
1721480400000|2024-07-20 13:00:00|628.71|625.81|628.27|625.37|629.67|626.77|624.3|621.4|6644
1721484000000|2024-07-20 14:00:00|628.3|625.4|632.8|629.9|634.44|631.54|627.91|625.01|4697
1721487600000|2024-07-20 15:00:00|632.81|629.91|634.5|631.6|635.84|632.94|632.75|629.85|5214
1721491200000|2024-07-20 16:00:00|634.51|631.61|633.74|630.84|637.68|634.78|632.99|630.09|5124
1721494800000|2024-07-20 17:00:00|633.73|630.83|639.81|636.91|641.16|638.26|632.54|629.64|6965
1721498400000|2024-07-20 18:00:00|639.87|636.97|638.39|635.49|640.28|637.38|636.24|633.34|6104
1721502000000|2024-07-20 19:00:00|638.33|635.43|634.7|631.8|639.4|636.5|634.62|631.72|5651
1721505600000|2024-07-20 20:00:00|634.71|631.81|635.86|632.96|636.69|633.79|634.44|631.54|4215
1721509200000|2024-07-20 21:00:00|635.82|632.92|634.43|631.53|635.94|633.04|632.33|629.43|2905
1721512800000|2024-07-20 22:00:00|634.46|631.56|633.44|630.54|635.99|633.09|632.57|629.67|3677
1721516400000|2024-07-20 23:00:00|633.45|630.55|634.86|631.96|635.54|632.64|633.25|630.35|2359
1721520000000|2024-07-21 00:00:00|634.98|632.08|634.49|631.59|638.45|635.55|634.01|631.11|4090
1721523600000|2024-07-21 01:00:00|634.5|631.6|638.17|635.27|638.92|636.02|634.11|631.21|4600
1721527200000|2024-07-21 02:00:00|638.15|635.25|636.15|633.25|638.43|635.53|636.14|633.24|4185
1721530800000|2024-07-21 03:00:00|636.2|633.3|635.54|632.64|637.96|635.06|635.54|632.64|3411
1721534400000|2024-07-21 04:00:00|635.74|632.84|633.7|630.8|636.65|633.75|633.63|630.73|3399
1721538000000|2024-07-21 05:00:00|633.69|630.79|632.85|629.95|634.11|631.21|631.62|628.72|3964
1721541600000|2024-07-21 06:00:00|632.88|629.98|627.68|624.78|633.14|630.24|627.45|624.55|5077
1721545200000|2024-07-21 07:00:00|627.67|624.77|627.39|624.49|629.36|626.46|625.08|622.18|4816
1721548800000|2024-07-21 08:00:00|627.4|624.5|628.43|625.53|629.64|626.74|627.05|624.15|3061
1721552400000|2024-07-21 09:00:00|628.44|625.54|630.51|627.61|631.21|628.31|628.21|625.31|4239
1721556000000|2024-07-21 10:00:00|630.52|627.62|629.8|626.9|631.87|628.97|629.45|626.55|3158
1721559600000|2024-07-21 11:00:00|629.78|626.88|628.43|625.53|630.71|627.81|626.98|624.08|4008
1721563200000|2024-07-21 12:00:00|628.45|625.55|628.09|625.19|630.5|627.6|626.98|624.08|3387
1721566800000|2024-07-21 13:00:00|628.13|625.23|626.06|623.16|629.09|626.19|625.02|622.12|4429
1721570400000|2024-07-21 14:00:00|626.07|623.17|632.1|629.2|632.59|629.69|622.84|619.94|6218
1721574000000|2024-07-21 15:00:00|632.11|629.21|630.33|627.43|634.95|632.05|629.14|626.24|6623
1721577600000|2024-07-21 16:00:00|630.29|627.39|634.09|631.19|634.79|631.89|628.17|625.27|7006
1721581200000|2024-07-21 17:00:00|634.11|631.21|626.32|623.42|635.75|632.85|622.98|620.08|7321
1721584800000|2024-07-21 18:00:00|626.3|623.4|621.75|618.85|628.1|625.2|612.25|609.35|10336
1721588400000|2024-07-21 19:00:00|621.76|618.86|631.43|622.53|631.75|624.41|618.63|615.73|7817
1721592000000|2024-07-21 20:00:00|631.42|622.52|638.74|635.84|644.54|637|630.74|621.84|8926
1721595600000|2024-07-21 21:00:00|638.76|635.86|643.63|640.73|643.7|640.8|637.3|634.4|5047
1721599200000|2024-07-21 22:00:00|643.7|640.8|641.49|638.59|645.95|643.05|641.36|638.46|5793
1721602800000|2024-07-21 23:00:00|641.48|638.58|644.56|641.66|644.7|641.8|641.45|638.55|4409
1721606400000|2024-07-22 00:00:00|644.6|641.7|646.88|643.98|649|646.1|644.42|641.52|4993
1721610000000|2024-07-22 01:00:00|646.95|644.05|641.88|638.98|647.12|644.22|641.69|638.79|6378
1721613600000|2024-07-22 02:00:00|641.86|638.96|642.4|639.5|643.46|640.56|639.1|636.2|3594
1721617200000|2024-07-22 03:00:00|642.42|639.52|638.7|635.8|642.74|639.84|638.18|635.28|3855
1721620800000|2024-07-22 04:00:00|638.75|635.85|636.44|633.54|638.8|635.9|636.1|633.2|4055
1721624400000|2024-07-22 05:00:00|636.29|633.39|631.36|628.46|636.48|633.58|627.84|624.94|4743
1721628000000|2024-07-22 06:00:00|631.33|628.43|626.97|624.07|632.35|629.45|623.62|620.72|5070
1721631600000|2024-07-22 07:00:00|626.98|624.08|626.67|623.77|628.3|625.4|623.9|621|4754
1721635200000|2024-07-22 08:00:00|626.66|623.76|623.83|620.93|628.85|625.95|623.47|620.57|3613
1721638800000|2024-07-22 09:00:00|623.82|620.92|627.57|624.67|627.8|624.9|622.51|619.61|4163
1721642400000|2024-07-22 10:00:00|627.53|624.63|631.13|628.23|631.48|628.58|626.7|623.8|4152
1721646000000|2024-07-22 11:00:00|631.26|628.36|632.89|629.99|633.4|630.5|629.9|627|3905
1721649600000|2024-07-22 12:00:00|632.84|629.94|634.78|631.88|635|632.1|629.55|626.65|5017
1721653200000|2024-07-22 13:00:00|634.73|631.83|626.19|623.29|636.7|633.8|625.48|622.58|6815
1721656800000|2024-07-22 14:00:00|626.22|623.32|623.89|620.99|628.83|625.93|622.02|619.12|6793
1721660400000|2024-07-22 15:00:00|623.84|620.94|623.85|620.95|626.1|623.2|622.05|619.15|5212
1721664000000|2024-07-22 16:00:00|623.8|620.9|619.94|617.04|624.25|621.35|619.1|616.2|3779
1721667600000|2024-07-22 17:00:00|619.99|617.09|620.94|618.04|622|619.1|619.08|616.18|2837
1721671200000|2024-07-22 18:00:00|620.99|618.09|620.35|617.45|622.7|619.8|618.69|615.79|3349
1721674800000|2024-07-22 19:00:00|620.2|617.3|624.47|621.57|624.7|621.8|619.04|616.14|4506
1721678400000|2024-07-22 20:00:00|624.52|621.62|624.87|621.97|625.2|622.3|622.13|619.23|5140
1721682000000|2024-07-22 21:00:00|624.91|622.01|619.11|616.21|625|622.1|616.95|614.05|4050
1721685600000|2024-07-22 22:00:00|619.06|616.16|614.61|611.71|619.15|616.25|611.8|608.9|6958
1721689200000|2024-07-22 23:00:00|614.68|611.78|611.67|608.77|614.68|611.78|610.05|607.15|6542
1721692800000|2024-07-23 00:00:00|611.48|608.58|613.44|610.54|615.33|612.43|610.1|607.2|6271
1721696400000|2024-07-23 01:00:00|613.47|610.57|615.59|612.69|617.85|614.95|612.08|609.18|4908
1721700000000|2024-07-23 02:00:00|615.6|612.7|616.54|613.64|617.8|614.9|612.51|609.61|4197
1721703600000|2024-07-23 03:00:00|616.53|613.63|613.79|610.89|616.95|614.05|613.46|610.56|3697
1721707200000|2024-07-23 04:00:00|613.76|610.86|607.25|604.35|614.9|612|606.3|603.4|5897
1721710800000|2024-07-23 05:00:00|607.01|604.11|602.69|599.79|608.4|605.5|600.4|597.5|6983
1721714400000|2024-07-23 06:00:00|602.7|599.8|603.3|600.4|605.3|602.4|599.8|596.9|6128
1721718000000|2024-07-23 07:00:00|603.29|600.39|601.58|598.68|603.8|600.9|599.8|596.9|5654
1721721600000|2024-07-23 08:00:00|601.6|598.7|613.45|610.55|614.4|611.5|600.84|597.94|4898
1721725200000|2024-07-23 09:00:00|613.5|610.6|611.7|608.8|615.4|612.5|610.21|607.31|3732
1721728800000|2024-07-23 10:00:00|611.75|608.85|609.6|606.7|612.85|609.95|608.6|605.7|4057
1721732400000|2024-07-23 11:00:00|609.45|606.55|606.66|603.76|609.5|606.6|603.9|601|7107
1721736000000|2024-07-23 12:00:00|606.67|603.77|603.03|600.13|606.81|603.91|598.6|595.7|5804
1721739600000|2024-07-23 13:00:00|602.99|600.09|597.92|595.02|605|602.1|595.71|592.81|7287
1721743200000|2024-07-23 14:00:00|597.94|595.04|603.75|600.85|607.5|604.6|596.16|593.26|6689
1721746800000|2024-07-23 15:00:00|603.83|600.93|596.27|593.37|603.84|600.94|595.15|592.25|7451
1721750400000|2024-07-23 16:00:00|596.23|593.33|583.32|580.42|596.31|593.41|582.7|579.8|7038
1721754000000|2024-07-23 17:00:00|583.34|580.44|590.71|587.81|590.9|588|582.31|579.41|6368
1721757600000|2024-07-23 18:00:00|590.76|587.86|589.93|587.03|591.35|588.45|586.99|584.09|5150
1721761200000|2024-07-23 19:00:00|589.94|587.04|595.23|592.33|595.7|592.8|589.63|586.73|5637
1721764800000|2024-07-23 20:00:00|595.24|592.34|596.06|593.16|597.3|594.4|593.87|590.97|6316
1721768400000|2024-07-23 21:00:00|596.05|593.15|592.85|589.95|597.31|594.41|592.85|589.95|3843
1721772000000|2024-07-23 22:00:00|592.81|589.91|593.43|590.53|594.6|591.7|591.35|588.45|3769
1721775600000|2024-07-23 23:00:00|593.45|590.55|593.19|590.29|594.7|591.8|591.3|588.4|3485
1721779200000|2024-07-24 00:00:00|593.2|590.3|594.3|591.4|594.6|591.7|592.3|589.4|518
1721782800000|2024-07-24 01:00:00|590.56|587.66|590.9|588|595.4|592.5|589.39|586.49|3113
1721786400000|2024-07-24 02:00:00|590.95|588.05|594.5|591.6|594.8|591.9|590.54|587.64|2803
1721790000000|2024-07-24 03:00:00|594.55|591.65|595.95|593.05|596.6|593.7|593.76|590.86|3057
1721793600000|2024-07-24 04:00:00|595.9|593|593.9|591|596.4|593.5|593.53|590.63|2768
1721797200000|2024-07-24 05:00:00|593.88|590.98|593.69|590.79|594|591.1|591.01|588.11|3142
1721800800000|2024-07-24 06:00:00|593.75|590.85|595.25|592.35|596.11|593.21|593.03|590.13|2568
1721804400000|2024-07-24 07:00:00|595.2|592.3|597.85|594.95|598.5|595.6|594.3|591.4|3026
1721808000000|2024-07-24 08:00:00|597.83|594.93|599|596.1|599.7|596.8|596.28|593.38|3192
1721811600000|2024-07-24 09:00:00|599.05|596.15|599.1|596.2|599.5|596.6|597.75|594.85|1771
1721815200000|2024-07-24 10:00:00|599.2|596.3|600.5|597.6|601.1|598.2|598.55|595.65|1832
1721818800000|2024-07-24 11:00:00|600.45|597.55|600.36|597.46|600.9|598|598.69|595.79|3668
1721822400000|2024-07-24 12:00:00|600.3|597.4|597.91|595.01|600.81|597.91|597.64|594.74|2132
1721826000000|2024-07-24 13:00:00|597.9|595|596.98|594.08|600.8|597.9|596.71|593.81|2575
1721829600000|2024-07-24 14:00:00|596.99|594.09|597.45|594.55|599.6|596.7|595.78|592.88|3397
1721833200000|2024-07-24 15:00:00|597.36|594.46|591.67|588.77|598.3|595.4|590.99|588.09|4131
1721836800000|2024-07-24 16:00:00|591.72|588.82|592.4|589.5|592.9|590|587.85|584.95|3451
1721840400000|2024-07-24 17:00:00|592.45|589.55|592.95|590.05|594.4|591.5|591.84|588.94|2477
1721844000000|2024-07-24 18:00:00|592.92|590.02|585.99|583.09|593.2|590.3|585.02|582.12|3106
1721847600000|2024-07-24 19:00:00|585.98|583.08|584.6|581.7|589.7|586.8|583.94|581.04|3767
1721851200000|2024-07-24 20:00:00|584.7|581.8|582.73|579.83|586.45|583.55|582.01|579.11|5362
1721854800000|2024-07-24 21:00:00|582.74|579.84|576.13|573.23|582.8|579.9|567.51|564.61|4217
1721858400000|2024-07-24 22:00:00|576.15|573.25|573.3|570.4|576.15|573.25|572.45|569.55|3530
1721862000000|2024-07-24 23:00:00|573.4|570.5|576.35|573.45|576.8|573.9|570.3|567.4|3857
1721865600000|2024-07-25 00:00:00|576.28|573.38|577.3|574.4|579.3|576.4|575.35|572.45|4718
1721869200000|2024-07-25 01:00:00|577.28|574.38|567.6|564.7|577.4|574.5|558.81|555.91|9023
1721872800000|2024-07-25 02:00:00|567.55|564.65|566.8|563.9|567.65|564.75|560|557.1|5846
1721876400000|2024-07-25 03:00:00|566.75|563.85|565.15|562.25|567.2|564.3|562.9|560|4632
1721880000000|2024-07-25 04:00:00|565.2|562.3|570.1|567.2|570.15|567.25|562.85|559.95|4365
1721883600000|2024-07-25 05:00:00|570.06|567.16|568.15|565.25|572.3|569.4|567.65|564.75|3163
1721887200000|2024-07-25 06:00:00|568.2|565.3|570.8|567.9|572.4|569.5|566.75|563.85|4144
1721890800000|2024-07-25 07:00:00|570.88|567.98|571.54|568.64|572.9|570|569.8|566.9|2909
1721894400000|2024-07-25 08:00:00|571.45|568.55|576.56|573.66|576.6|573.7|569.25|566.35|5298
1721898000000|2024-07-25 09:00:00|576.5|573.6|576.87|573.97|578.2|575.3|575.05|572.15|4805
1721901600000|2024-07-25 10:00:00|577|574.1|572.8|569.9|577.1|574.2|571|568.1|6918
1721905200000|2024-07-25 11:00:00|572.9|570|573.2|570.3|576|573.1|572.49|569.59|5355
1721908800000|2024-07-25 12:00:00|573.32|570.42|571.35|568.45|576.05|573.15|569|566.1|6857
1721912400000|2024-07-25 13:00:00|571.4|568.5|571.7|568.8|575|572.1|567.7|564.8|7451
1721916000000|2024-07-25 14:00:00|571.65|568.75|574.5|571.6|576.65|573.75|565.1|562.2|8926
1721919600000|2024-07-25 15:00:00|574.55|571.65|569.1|566.2|576.15|573.25|567.83|564.93|7312
1721923200000|2024-07-25 16:00:00|569.05|566.15|573.9|571|575.76|572.86|565.7|562.8|6633
1721926800000|2024-07-25 17:00:00|574|571.1|576.93|574.03|577.7|574.8|573.4|570.5|6837
1721930400000|2024-07-25 18:00:00|576.95|574.05|566.1|563.2|576.95|574.05|563.44|560.54|6987
1721934000000|2024-07-25 19:00:00|566.05|563.15|565.9|563|569.8|566.9|561.02|558.12|8962
1721937600000|2024-07-25 20:00:00|565.95|563.05|569.78|566.88|569.78|566.88|555.7|552.8|8522
1721941200000|2024-07-25 21:00:00|569.75|566.85|573.2|570.3|575.11|572.21|569.44|566.54|5122
1721944800000|2024-07-25 22:00:00|573.55|570.65|575.55|572.65|576.6|573.7|572.64|569.74|6493
1721948400000|2024-07-25 23:00:00|575.3|572.4|577.15|574.25|577.4|574.5|574.7|571.8|6279
1721952000000|2024-07-26 00:00:00|577.1|574.2|577.28|574.38|578.8|575.9|574.65|571.75|8031
1721955600000|2024-07-26 01:00:00|577.26|574.36|575.55|572.65|579.5|576.6|574.25|571.35|7884
1721959200000|2024-07-26 02:00:00|575.45|572.55|581.55|578.65|581.7|578.8|574.2|571.3|7748
1721962800000|2024-07-26 03:00:00|581.5|578.6|581.26|578.36|585|582.1|580.2|577.3|6617
1721966400000|2024-07-26 04:00:00|581.2|578.3|581.01|578.11|583.45|580.55|580.2|577.3|4856
1721970000000|2024-07-26 05:00:00|581.15|578.25|584.05|581.15|584.2|581.3|580.24|577.34|3501
1721973600000|2024-07-26 06:00:00|584.04|581.14|587.3|584.4|587.9|585|583.45|580.55|4219
1721977200000|2024-07-26 07:00:00|587.5|584.6|587.71|584.81|588.6|585.7|583.95|581.05|3310
1721980800000|2024-07-26 08:00:00|587.66|584.76|587.81|584.91|588.1|585.2|585.78|582.88|2444
1721984400000|2024-07-26 09:00:00|587.7|584.8|589.85|586.95|590.7|587.8|587.03|584.13|4150
1721988000000|2024-07-26 10:00:00|589.88|586.98|587.3|584.4|590|587.1|586.6|583.7|4708
1721991600000|2024-07-26 11:00:00|587.25|584.35|583.96|581.06|588.3|585.4|583.9|581|3744
1721995200000|2024-07-26 12:00:00|583.95|581.05|582.15|579.25|584.95|582.05|581.59|578.69|1742
1721998800000|2024-07-26 13:00:00|582.2|579.3|586.55|583.65|587.05|584.15|579.3|576.4|3233
1722002400000|2024-07-26 14:00:00|586.6|583.7|581.58|578.68|588.6|585.7|578.64|575.74|4204
1722006000000|2024-07-26 15:00:00|581.63|578.73|583.34|580.44|584.64|581.74|581.35|578.45|3384
1722009600000|2024-07-26 16:00:00|583.39|580.49|585.37|582.47|587.6|584.7|582.17|579.27|2844
1722013200000|2024-07-26 17:00:00|585.38|582.48|585.95|583.05|587.05|584.15|584.97|582.07|2282
1722016800000|2024-07-26 18:00:00|585.93|583.03|586.69|583.79|587.8|584.9|585.66|582.76|2890
1722020400000|2024-07-26 19:00:00|586.7|583.8|586.99|584.09|588.6|585.7|586.11|583.21|2258
1722024000000|2024-07-26 20:00:00|587|584.1|585.05|582.15|587.3|584.4|584.12|581.22|3531
1722063600000|2024-07-27 07:00:00|588|585.1|589.16|586.26|591.38|588.48|587.72|584.82|2874
1722067200000|2024-07-27 08:00:00|589.14|586.24|587.6|584.7|590.49|587.59|586.69|583.79|3778
1722070800000|2024-07-27 09:00:00|587.63|584.73|587.85|584.95|588.88|585.98|586.37|583.47|3160
1722074400000|2024-07-27 10:00:00|587.87|584.97|587.53|584.63|588.67|585.77|586.7|583.8|3335
1722078000000|2024-07-27 11:00:00|587.54|584.64|589.31|586.41|590.14|587.24|586.87|583.97|2777
1722081600000|2024-07-27 12:00:00|589.27|586.37|589.02|586.12|590.9|588|588.57|585.67|3937
1722085200000|2024-07-27 13:00:00|588.99|586.09|594.12|591.22|595.56|592.66|588.99|586.09|4532
1722088800000|2024-07-27 14:00:00|594.14|591.24|589.61|586.71|595.53|592.63|587.61|584.71|5771
1722092400000|2024-07-27 15:00:00|589.58|586.68|584.8|581.9|590.35|587.45|581.47|578.57|6097
1722096000000|2024-07-27 16:00:00|584.79|581.89|584.17|581.27|588.23|585.33|582.91|580.01|5449
1722099600000|2024-07-27 17:00:00|584.25|581.35|582.95|580.05|586.39|583.49|582.1|579.2|6246
1722103200000|2024-07-27 18:00:00|582.94|580.04|582.24|579.34|586.78|583.88|581.55|578.65|5068
1722106800000|2024-07-27 19:00:00|582.23|579.33|585.45|582.55|585.81|582.91|579.09|576.19|8406
1722110400000|2024-07-27 20:00:00|585.46|582.56|582.22|579.32|585.47|582.57|573.55|570.65|10695
1722114000000|2024-07-27 21:00:00|582.18|579.28|589.49|586.59|589.73|586.83|579.96|577.06|4955
1722117600000|2024-07-27 22:00:00|589.47|586.57|589|586.1|590.85|587.95|588.39|585.49|4160
1722121200000|2024-07-27 23:00:00|589.02|586.12|584.24|581.34|589.26|586.36|583.77|580.87|4540
1722124800000|2024-07-28 00:00:00|584.17|581.27|583.14|580.24|584.68|581.78|578.42|575.52|6313
1722128400000|2024-07-28 01:00:00|583.16|580.26|583.71|580.81|585.68|582.78|582.54|579.64|4029
1722132000000|2024-07-28 02:00:00|583.74|580.84|583.07|580.17|584.36|581.46|582.07|579.17|3468
1722135600000|2024-07-28 03:00:00|583.04|580.14|580.5|577.6|583.49|580.59|580.5|577.6|3530
1722139200000|2024-07-28 04:00:00|580.47|577.57|572.9|570|580.58|577.68|572.9|570|2782
1722142800000|2024-07-28 05:00:00|572.91|570.01|574.82|571.92|575.82|572.92|570.22|567.32|4258
1722146400000|2024-07-28 06:00:00|574.81|571.91|575.91|573.01|576.28|573.38|574.33|571.43|2720
1722150000000|2024-07-28 07:00:00|575.88|572.98|576.73|573.83|576.99|574.09|574.89|571.99|2376
1722153600000|2024-07-28 08:00:00|576.74|573.84|576.09|573.19|578.55|575.65|574.48|571.58|2189
1722157200000|2024-07-28 09:00:00|576.12|573.22|576.46|573.56|577.65|574.75|575.69|572.79|2745
1722160800000|2024-07-28 10:00:00|576.53|573.63|577.51|574.61|578.83|575.93|576.19|573.29|2944
1722164400000|2024-07-28 11:00:00|577.48|574.58|575.72|572.82|578.43|575.53|575.7|572.8|3377
1722168000000|2024-07-28 12:00:00|575.7|572.8|577.23|574.33|577.92|575.02|575.3|572.4|3287
1722171600000|2024-07-28 13:00:00|577.21|574.31|576.13|573.23|577.78|574.88|575.61|572.71|2752
1722175200000|2024-07-28 14:00:00|576.12|573.22|572.38|569.48|576.39|573.49|571.53|568.63|3468
1722178800000|2024-07-28 15:00:00|572.4|569.5|572.65|569.75|573.9|571|571.73|568.83|3587
1722182400000|2024-07-28 16:00:00|572.66|569.76|570.42|567.52|573.38|570.48|570.26|567.36|2519
1722186000000|2024-07-28 17:00:00|570.45|567.55|572.42|569.52|572.76|569.86|568.97|566.07|2792
1722189600000|2024-07-28 18:00:00|572.44|569.54|574.43|571.53|575.1|572.2|570.88|567.98|3323
1722193200000|2024-07-28 19:00:00|574.4|571.5|579.31|570.41|580.1|574.47|573.55|569.97|1888
1722196800000|2024-07-28 20:00:00|579.32|570.42|574.98|566.08|579.91|571.01|574.68|565.78|2515
1722200400000|2024-07-28 21:00:00|575.01|566.11|572.13|569.23|575.15|570.15|570.63|564.24|2260
1722204000000|2024-07-28 22:00:00|572.25|569.35|572.05|569.15|573.7|570.8|569.9|567|4580
1722207600000|2024-07-28 23:00:00|572.1|569.2|573.43|570.53|574.47|571.57|571.7|568.8|3879
1722211200000|2024-07-29 00:00:00|573.65|570.75|578.91|576.01|580.7|577.8|573.36|570.46|5130
1722214800000|2024-07-29 01:00:00|579|576.1|575.75|572.85|580.4|577.5|575.71|572.81|4665
1722218400000|2024-07-29 02:00:00|575.9|573|586.35|583.45|586.4|583.5|575.38|572.48|4561
1722222000000|2024-07-29 03:00:00|586.3|583.4|584.14|581.24|588.3|585.4|582.8|579.9|5541
1722225600000|2024-07-29 04:00:00|584.15|581.25|583.4|580.5|585.9|583|582.35|579.45|3843
1722229200000|2024-07-29 05:00:00|583.35|580.45|586|583.1|586.7|583.8|582.55|579.65|2922
1722232800000|2024-07-29 06:00:00|586.07|583.17|586.11|583.21|588.1|585.2|584.35|581.45|3573
1722236400000|2024-07-29 07:00:00|586.12|583.22|587.4|584.5|587.5|584.6|584.95|582.05|3103
1722240000000|2024-07-29 08:00:00|587.45|584.55|585.9|583|587.7|584.8|584.95|582.05|2871
1722243600000|2024-07-29 09:00:00|585.85|582.95|587.9|585|589.1|586.2|585.8|582.9|2642
1722247200000|2024-07-29 10:00:00|587.95|585.05|584.43|581.53|587.95|585.05|583.84|580.94|2773
1722250800000|2024-07-29 11:00:00|584.35|581.45|583.39|580.49|584.96|582.06|583.14|580.24|3731
1722254400000|2024-07-29 12:00:00|583.43|580.53|585.8|582.9|586.66|583.76|582.7|579.8|4316
1722258000000|2024-07-29 13:00:00|585.65|582.75|583.18|580.28|586.7|583.8|582.44|579.54|5494
1722261600000|2024-07-29 14:00:00|583.11|580.21|577.6|574.7|584.1|581.2|577.05|574.15|6253
1722265200000|2024-07-29 15:00:00|577.55|574.65|573.4|570.5|578.7|575.8|569.62|566.72|6274
1722268800000|2024-07-29 16:00:00|573.45|570.55|568.52|565.62|574.6|571.7|567.05|564.15|6566
1722272400000|2024-07-29 17:00:00|568.51|565.61|572.3|569.4|573.7|570.8|567.82|564.92|6306
1722276000000|2024-07-29 18:00:00|572.31|569.41|572.99|570.09|574.65|571.75|571.53|568.63|5278
1722279600000|2024-07-29 19:00:00|572.93|570.03|571.58|568.68|572.93|570.03|568.7|565.8|4742
1722283200000|2024-07-29 20:00:00|571.57|568.67|570.07|567.17|572.36|569.46|568.25|565.35|3841
1722286800000|2024-07-29 21:00:00|570.09|567.19|569.5|566.6|570.09|567.19|566.62|563.72|3331
1722290400000|2024-07-29 22:00:00|569.58|566.68|565.7|562.8|570.5|567.6|565.41|562.51|3176
1722294000000|2024-07-29 23:00:00|565.65|562.75|566.55|563.65|568.4|565.5|564.05|561.15|4713
1722297600000|2024-07-30 00:00:00|566.6|563.7|569.38|566.48|569.6|566.7|562.58|559.68|8062
1722301200000|2024-07-30 01:00:00|569.4|566.5|567.4|564.5|572.9|570|566.14|563.24|4550
1722304800000|2024-07-30 02:00:00|567.3|564.4|568.2|565.3|569.9|567|564.4|561.5|5109
1722308400000|2024-07-30 03:00:00|568.25|565.35|570.34|567.44|570.77|567.87|567.55|564.65|4391
1722312000000|2024-07-30 04:00:00|570.33|567.43|570.58|567.68|571.15|568.25|568.89|565.99|2803
1722315600000|2024-07-30 05:00:00|570.61|567.71|569.26|566.36|570.61|567.71|567.25|564.35|4141
1722319200000|2024-07-30 06:00:00|569.35|566.45|571.45|568.55|571.63|568.73|569.1|566.2|2542
1722322800000|2024-07-30 07:00:00|571.5|568.6|571.6|568.7|574.05|571.15|571.1|568.2|3193
1722326400000|2024-07-30 08:00:00|571.3|568.4|569.77|566.87|572.1|569.2|569.72|566.82|4071
1722330000000|2024-07-30 09:00:00|569.82|566.92|569.85|566.95|571|568.1|568.72|565.82|3782
1722333600000|2024-07-30 10:00:00|569.8|566.9|570.45|567.55|571.2|568.3|567.7|564.8|4339
1722337200000|2024-07-30 11:00:00|570.4|567.5|570.47|567.57|571.4|568.5|568.4|565.5|3567
1722340800000|2024-07-30 12:00:00|570.49|567.59|569.9|567|571.7|568.8|568.01|565.11|4862
1722344400000|2024-07-30 13:00:00|569.95|567.05|567.09|564.19|572.35|569.45|566.48|563.58|4381
1722348000000|2024-07-30 14:00:00|567.04|564.14|565.73|562.83|569|566.1|565.2|562.3|6037
1722351600000|2024-07-30 15:00:00|565.75|562.85|566.15|563.25|568|565.1|563.9|561|6106
1722355200000|2024-07-30 16:00:00|566.14|563.24|564.2|561.3|568.55|565.65|564.2|561.3|4464
1722358800000|2024-07-30 17:00:00|564.23|561.33|559.8|556.9|564.35|561.45|559.24|556.34|6119
1722362400000|2024-07-30 18:00:00|559.88|556.98|559.6|556.7|561.1|558.2|557.5|554.6|6286
1722366000000|2024-07-30 19:00:00|559.55|556.65|557.65|554.75|559.6|556.7|552.71|549.81|6877
1722369600000|2024-07-30 20:00:00|557.7|554.8|557.64|554.74|558.5|555.6|549.95|547.05|6561
1722373200000|2024-07-30 21:00:00|557.62|554.72|553.7|550.8|557.83|554.93|550.8|547.9|2701
1722376800000|2024-07-30 22:00:00|553.8|550.9|554|551.1|554|551.1|551.1|548.2|3691
1722380400000|2024-07-30 23:00:00|553.95|551.05|553.35|550.45|554.3|551.4|551.1|548.2|3240
1722384000000|2024-07-31 00:00:00|553.3|550.4|553.4|550.5|554.55|551.65|551.25|548.35|5716
1722387600000|2024-07-31 01:00:00|553.38|550.48|553.3|550.4|554.5|551.6|550.95|548.05|5072
1722391200000|2024-07-31 02:00:00|553.25|550.35|550.16|547.26|554.48|551.58|548.88|545.98|3769
1722394800000|2024-07-31 03:00:00|550.18|547.28|553.06|550.16|553.36|550.46|549.27|546.37|3500
1722398400000|2024-07-31 04:00:00|553.04|550.14|549.8|546.9|554.15|551.25|547.2|544.3|4316
1722402000000|2024-07-31 05:00:00|549.85|546.95|552.25|549.35|554.3|551.4|547.15|544.25|4586
1722405600000|2024-07-31 06:00:00|552.3|549.4|556.3|553.4|556.8|553.9|552.25|549.35|5536
1722409200000|2024-07-31 07:00:00|556.5|553.6|554|551.1|556.65|553.75|553.55|550.65|4061
1722412800000|2024-07-31 08:00:00|553.96|551.06|555.2|552.3|555.7|552.8|552.6|549.7|3793
1722416400000|2024-07-31 09:00:00|555.15|552.25|555.2|552.3|556.35|553.45|553.25|550.35|3252
1722420000000|2024-07-31 10:00:00|555.15|552.25|554.95|552.05|556.5|553.6|554.5|551.6|3750
1722423600000|2024-07-31 11:00:00|554.9|552|555.7|552.8|556.75|553.85|554.35|551.45|4227
1722427200000|2024-07-31 12:00:00|555.75|552.85|554.45|551.55|556.9|554|554.15|551.25|4855
1722430800000|2024-07-31 13:00:00|554.5|551.6|555.49|552.59|557.25|554.35|554.4|551.5|4319
1722434400000|2024-07-31 14:00:00|555.45|552.55|550.2|547.3|556.7|553.8|548.65|545.75|6914
1722438000000|2024-07-31 15:00:00|550.1|547.2|547.6|544.7|551|548.1|547.35|544.45|5898
1722441600000|2024-07-31 16:00:00|547.55|544.65|545.15|542.25|551.3|548.4|543.05|540.15|6308
1722445200000|2024-07-31 17:00:00|545.08|542.18|550.7|547.8|553.6|550.7|544.3|541.4|5418
1722448800000|2024-07-31 18:00:00|550.75|547.85|552.4|549.5|553.4|550.5|547.13|544.23|7852
1722452400000|2024-07-31 19:00:00|552.5|549.6|545.65|542.75|553.6|550.7|540.72|537.82|8214
1722456000000|2024-07-31 20:00:00|545.6|542.7|536.9|534|545.7|542.8|535.11|532.21|8607
1722459600000|2024-07-31 21:00:00|536.88|533.98|542.1|539.2|542.5|539.6|536.1|533.2|4314
1722463200000|2024-07-31 22:00:00|542.16|539.26|541.8|538.9|543.1|540.2|537.85|534.95|5515
1722466800000|2024-07-31 23:00:00|541.85|538.95|540.3|537.4|542|539.1|538.5|535.6|4583
1722470400000|2024-08-01 00:00:00|540.39|537.49|542.8|539.9|543.5|540.6|539.09|536.19|6629
1722474000000|2024-08-01 01:00:00|542.75|539.85|541.6|538.7|543.6|540.7|537.3|534.4|6849
1722477600000|2024-08-01 02:00:00|541.55|538.65|539.4|536.5|542.65|539.75|537.25|534.35|8701
1722481200000|2024-08-01 03:00:00|539.3|536.4|537.75|534.85|540.8|537.9|536.55|533.65|7716
1722484800000|2024-08-01 04:00:00|537.7|534.8|530.1|527.2|539.3|536.4|528.49|525.59|8001
1722488400000|2024-08-01 05:00:00|530.05|527.15|537.03|534.13|537.5|534.6|527.7|524.8|7102
1722492000000|2024-08-01 06:00:00|537|534.1|535.17|532.27|537.9|535|534.7|531.8|6541
1722495600000|2024-08-01 07:00:00|535.12|532.22|537.4|534.5|539.4|536.5|535.1|532.2|4736
1722499200000|2024-08-01 08:00:00|537.5|534.6|539.2|536.3|539.24|536.34|537.04|534.14|5098
1722502800000|2024-08-01 09:00:00|539.1|536.2|536|533.1|539.3|536.4|535.55|532.65|4446
1722506400000|2024-08-01 10:00:00|535.9|533|538.6|535.7|538.85|535.95|535.1|532.2|3896
1722510000000|2024-08-01 11:00:00|538.63|535.73|538.3|535.4|539.15|536.25|537.45|534.55|5486
1722513600000|2024-08-01 12:00:00|538.25|535.35|537.3|534.4|539.9|537|536.15|533.25|5496
1722517200000|2024-08-01 13:00:00|537.2|534.3|535.5|532.6|537.9|535|533.8|530.9|5506
1722520800000|2024-08-01 14:00:00|535.4|532.5|522.6|519.7|536.05|533.15|522.58|519.68|7189
1722524400000|2024-08-01 15:00:00|522.59|519.69|517.78|514.88|522.95|520.05|514.8|511.9|9944
1722528000000|2024-08-01 16:00:00|517.7|514.8|513.95|511.05|519.3|516.4|510.17|507.27|10424
1722531600000|2024-08-01 17:00:00|514|511.1|515.85|512.95|516|513.1|508.57|505.67|9271
1722535200000|2024-08-01 18:00:00|515.9|513|515.5|512.6|517.25|514.35|504.41|501.51|9996
1722538800000|2024-08-01 19:00:00|515.65|512.75|521.65|518.75|522.8|519.9|515|512.1|8446
1722542400000|2024-08-01 20:00:00|521.6|518.7|528.73|525.83|528.73|525.83|518.65|515.75|7791
1722546000000|2024-08-01 21:00:00|528.74|525.84|529.35|526.45|532.04|529.14|528.13|525.23|3476
1722549600000|2024-08-01 22:00:00|529.5|526.6|537|534.1|537.5|534.6|528.8|525.9|6753
1722553200000|2024-08-01 23:00:00|536.9|534|535.5|532.6|538.2|535.3|534.2|531.3|7430
1722556800000|2024-08-02 00:00:00|535.45|532.55|534.3|531.4|538.4|535.5|534|531.1|7530
1722560400000|2024-08-02 01:00:00|534.25|531.35|530.7|527.8|535.2|532.3|530.6|527.7|7449
1722564000000|2024-08-02 02:00:00|530.75|527.85|527.65|524.75|532.9|530|524.15|521.25|8687
1722567600000|2024-08-02 03:00:00|527.7|524.8|529.5|526.6|531.3|528.4|526.25|523.35|7656
1722571200000|2024-08-02 04:00:00|529.46|526.56|526.95|524.05|530.45|527.55|524.9|522|7090
1722574800000|2024-08-02 05:00:00|526.9|524|522.63|519.73|527.1|524.2|521.6|518.7|7599
1722578400000|2024-08-02 06:00:00|522.7|519.8|524.02|521.12|526|523.1|516.65|513.75|8581
1722582000000|2024-08-02 07:00:00|524.03|521.13|525.5|522.6|527.5|524.6|520.5|517.6|8593
1722585600000|2024-08-02 08:00:00|525.56|522.66|529.25|526.35|529.45|526.55|519.9|517|7824
1722589200000|2024-08-02 09:00:00|529.33|526.43|527.8|524.9|529.45|526.55|526.1|523.2|6846
1722592800000|2024-08-02 10:00:00|527.75|524.85|527.9|525|529.3|526.4|525|522.1|6846
1722596400000|2024-08-02 11:00:00|527.8|524.9|524.98|522.08|528.75|525.85|523.4|520.5|5603
1722600000000|2024-08-02 12:00:00|524.95|522.05|526.5|523.6|527|524.1|521|518.1|8396
1722603600000|2024-08-02 13:00:00|526.45|523.55|526.8|523.9|530.2|527.3|523.45|520.55|9569
1722607200000|2024-08-02 14:00:00|526.85|523.95|510.95|508.05|528.05|525.15|510.29|507.39|10376
1722610800000|2024-08-02 15:00:00|510.9|508|513.85|510.95|515.4|512.5|501.5|498.6|10792
1722614400000|2024-08-02 16:00:00|513.9|511|511.75|508.85|513.95|511.05|508.4|505.5|9739
1722618000000|2024-08-02 17:00:00|511.7|508.8|511.7|508.8|514.7|511.8|509.9|507|8523
1722621600000|2024-08-02 18:00:00|511.65|508.75|511.7|508.8|514.9|512|509.9|507|6672
1722625200000|2024-08-02 19:00:00|511.68|508.78|512.25|509.35|513.75|510.85|507.9|505|8861
1722628800000|2024-08-02 20:00:00|512.35|509.45|515.05|512.15|516.65|513.75|508.65|505.75|7991
1722668400000|2024-08-03 07:00:00|519.37|516.47|519.63|516.73|522.27|519.37|518.49|515.59|3294
1722672000000|2024-08-03 08:00:00|519.62|516.72|517.56|514.66|519.95|517.05|515.91|513.01|4788
1722675600000|2024-08-03 09:00:00|517.57|514.67|517.68|514.78|518.72|515.82|515.91|513.01|3833
1722679200000|2024-08-03 10:00:00|517.69|514.79|518.42|515.52|519.01|516.11|516|513.1|3151
1722682800000|2024-08-03 11:00:00|518.4|515.5|517.64|514.74|519.12|516.22|517.29|514.39|3884
1722686400000|2024-08-03 12:00:00|517.6|514.7|518.52|515.62|520.93|518.03|517.04|514.14|4042
1722690000000|2024-08-03 13:00:00|518.55|515.65|519.37|516.47|519.49|516.59|517.28|514.38|3690
1722693600000|2024-08-03 14:00:00|519.38|516.48|518.21|515.31|521.87|518.97|517.84|514.94|4075
1722697200000|2024-08-03 15:00:00|518.26|515.36|507.12|504.22|518.66|515.76|506.59|503.69|6995
1722700800000|2024-08-03 16:00:00|507.16|504.26|503.13|500.23|508.74|505.84|499.49|496.59|10234
1722704400000|2024-08-03 17:00:00|503.14|500.24|490.89|487.99|503.3|500.4|488.87|485.97|9780
1722708000000|2024-08-03 18:00:00|490.87|487.97|491.93|489.03|495.27|492.37|487.42|484.52|9083
1722711600000|2024-08-03 19:00:00|491.97|489.07|490.15|487.25|496.75|493.85|490.07|487.17|8306
1722715200000|2024-08-03 20:00:00|490.18|487.28|492.44|489.54|497.31|494.41|488.37|485.47|7578
1722718800000|2024-08-03 21:00:00|492.42|489.52|505.25|502.35|505.45|502.55|489.87|486.97|5312
1722722400000|2024-08-03 22:00:00|505.28|502.38|505.42|502.52|507.57|504.67|503.45|500.55|5001
1722726000000|2024-08-03 23:00:00|505.39|502.49|505.94|503.04|508.17|505.27|504.35|501.45|5612
1722729600000|2024-08-04 00:00:00|505.92|503.02|509.23|506.33|509.47|506.57|503.68|500.78|5726
1722733200000|2024-08-04 01:00:00|509.25|506.35|506.75|503.85|509.87|506.97|503.64|500.74|5008
1722736800000|2024-08-04 02:00:00|506.74|503.84|507.89|504.99|511.14|508.24|505.04|502.14|5513
1722740400000|2024-08-04 03:00:00|508|505.1|508.4|505.5|508.96|506.06|506.59|503.69|4668
1722744000000|2024-08-04 04:00:00|508.43|505.53|504.63|501.73|509.54|506.64|504.5|501.6|4224
1722747600000|2024-08-04 05:00:00|504.64|501.74|506.06|503.16|507.22|504.32|504.62|501.72|3478
1722751200000|2024-08-04 06:00:00|506.07|503.17|504.28|501.38|507.01|504.11|503.48|500.58|2741
1722754800000|2024-08-04 07:00:00|504.27|501.37|497.07|494.17|504.65|501.75|496.65|493.75|3409
1722758400000|2024-08-04 08:00:00|497.04|494.14|498.73|495.83|501.42|498.52|495.32|492.42|5690
1722762000000|2024-08-04 09:00:00|498.76|495.86|498.72|495.82|500.44|497.54|497.95|495.05|4413
1722765600000|2024-08-04 10:00:00|498.69|495.79|498.86|495.96|499.27|496.37|496.02|493.12|4229
1722769200000|2024-08-04 11:00:00|498.88|495.98|491.78|488.88|499.5|496.6|491.54|488.64|3785
1722772800000|2024-08-04 12:00:00|491.8|488.9|492|489.1|492.18|489.28|488.03|485.13|3681
1722776400000|2024-08-04 13:00:00|492.01|489.11|490.61|487.71|492.49|489.59|490.32|487.42|3635
1722780000000|2024-08-04 14:00:00|490.6|487.7|479.78|476.88|491.16|488.26|477.08|474.18|8653
1722783600000|2024-08-04 15:00:00|479.79|476.89|473.46|470.56|479.83|476.93|473.16|470.26|9571
1722787200000|2024-08-04 16:00:00|473.53|470.63|467|464.1|476.83|473.93|465.68|462.78|10101
1722790800000|2024-08-04 17:00:00|466.97|464.07|462.81|459.91|467.71|464.81|455.54|452.64|10788
1722794400000|2024-08-04 18:00:00|462.8|459.9|470.47|467.57|470.58|467.68|458.13|455.23|9551
1722798000000|2024-08-04 19:00:00|470.48|467.58|481.33|472.43|483.34|475.84|467.46|464.56|8384
1722801600000|2024-08-04 20:00:00|481.32|472.42|482.86|473.96|487.29|478.39|479.47|470.57|7698
1722805200000|2024-08-04 21:00:00|479.86|476.96|476.9|474|480.8|477.9|475.7|472.8|4181
1722808800000|2024-08-04 22:00:00|476.85|473.95|477.75|474.85|481.7|478.8|475.55|472.65|8106
1722812400000|2024-08-04 23:00:00|477.7|474.8|470.4|467.5|477.9|475|468.9|466|6892
1722816000000|2024-08-05 00:00:00|470.45|467.55|449.06|446.16|473.97|471.07|445.35|442.45|10948
1722819600000|2024-08-05 01:00:00|448.97|446.07|413.79|410.89|450.46|447.56|399.07|396.17|12508
1722823200000|2024-08-05 02:00:00|413.8|410.9|415.3|412.4|415.82|412.92|403|400.1|11915
1722826800000|2024-08-05 03:00:00|415.28|412.38|402.79|399.89|415.45|412.55|402.49|399.59|11428
1722830400000|2024-08-05 04:00:00|402.77|399.87|399.6|396.7|406.42|403.52|391.15|388.25|10659
1722834000000|2024-08-05 05:00:00|399.55|396.65|393.53|390.63|403.99|401.09|383.74|380.84|12221
1722837600000|2024-08-05 06:00:00|393.54|390.64|383.22|380.32|396.59|393.69|362.6|359.7|12506
1722841200000|2024-08-05 07:00:00|383.19|380.29|403.17|400.27|406.77|403.87|380.98|378.08|11009
1722844800000|2024-08-05 08:00:00|403.14|400.24|393.02|390.12|403.34|400.44|391.48|388.58|10390
1722848400000|2024-08-05 09:00:00|393.05|390.15|398.4|395.5|399.4|396.5|391.2|388.3|10679
1722852000000|2024-08-05 10:00:00|398.39|395.49|386.6|383.7|398.4|395.5|382.92|380.02|9875
1722855600000|2024-08-05 11:00:00|386.75|383.85|390.6|387.7|390.8|387.9|373.89|370.99|10006
1722859200000|2024-08-05 12:00:00|390.54|387.64|383.99|381.09|394.25|391.35|379.77|376.87|11056
1722862800000|2024-08-05 13:00:00|383.93|381.03|408|405.1|409.63|406.73|381.11|378.21|10213
1722866400000|2024-08-05 14:00:00|407.97|405.07|420.71|417.81|424.74|421.84|407.69|404.79|10545
1722870000000|2024-08-05 15:00:00|420.73|417.83|425.68|422.78|426.99|424.09|416.85|413.95|9361
1722873600000|2024-08-05 16:00:00|425.6|422.7|421|418.1|430.82|427.92|420.35|417.45|10615
1722877200000|2024-08-05 17:00:00|421.07|418.17|424.86|421.96|425.99|423.09|419.01|416.11|4669
1722880800000|2024-08-05 18:00:00|424.87|421.97|411.13|408.23|425.05|422.15|411.03|408.13|8791
1722884400000|2024-08-05 19:00:00|411.12|408.22|416.29|413.39|416.32|413.42|409.81|406.91|4938
1722888000000|2024-08-05 20:00:00|414.02|411.12|419.72|416.82|421.13|418.23|413.5|410.6|8200
1722891600000|2024-08-05 21:00:00|419.71|416.81|420.43|417.53|425.57|422.67|416.93|414.03|6314
1722895200000|2024-08-05 22:00:00|420.41|417.51|425.95|423.05|427.1|424.2|419.59|416.69|7402
1722898800000|2024-08-05 23:00:00|425.98|423.08|421.52|418.62|429.9|427|421.22|418.32|7196
1722902400000|2024-08-06 00:00:00|421.6|418.7|439.94|437.04|439.95|437.05|420.8|417.9|9318
1722906000000|2024-08-06 01:00:00|439.97|437.07|438.02|435.12|443.77|440.87|435.33|432.43|8224
1722909600000|2024-08-06 02:00:00|437.98|435.08|435.79|432.89|438.71|435.81|432.8|429.9|7835
1722913200000|2024-08-06 03:00:00|435.77|432.87|436|433.1|437.4|434.5|433.28|430.38|7801
1722916800000|2024-08-06 04:00:00|435.98|433.08|439.28|436.38|440.5|437.6|434.55|431.65|6927
1722920400000|2024-08-06 05:00:00|439.25|436.35|444.4|441.5|444.44|441.54|436.6|433.7|7413
1722924000000|2024-08-06 06:00:00|444.38|441.48|443.11|440.21|447.35|444.45|441.09|438.19|5831
1722927600000|2024-08-06 07:00:00|443.08|440.18|445.29|442.39|445.85|442.95|439.86|436.96|6245
1722931200000|2024-08-06 08:00:00|445.26|442.36|436.43|433.53|445.51|442.61|432.8|429.9|7714
1722934800000|2024-08-06 09:00:00|436.44|433.54|437.7|434.8|437.77|434.87|433|430.1|8124
1722938400000|2024-08-06 10:00:00|437.69|434.79|436.38|433.48|438.55|435.65|433.99|431.09|6607
1722942000000|2024-08-06 11:00:00|436.37|433.47|435.99|433.09|438.46|435.56|433.85|430.95|7025
1722945600000|2024-08-06 12:00:00|436.01|433.11|433.68|430.78|438.16|435.26|431.61|428.71|5002
1722949200000|2024-08-06 13:00:00|433.63|430.73|433.83|430.93|437.15|434.25|428.72|425.82|4980
1722952800000|2024-08-06 14:00:00|433.85|430.95|443.68|440.78|450.05|447.15|433.1|430.2|8428
1722956400000|2024-08-06 15:00:00|443.7|440.8|450.56|447.66|450.91|448.01|441.72|438.82|7762
1722960000000|2024-08-06 16:00:00|450.55|447.65|454.36|451.46|456.18|453.28|448.85|445.95|9360
1722963600000|2024-08-06 17:00:00|454.21|451.31|455.24|452.34|458.39|455.49|453.2|450.3|9592
1722967200000|2024-08-06 18:00:00|455.34|452.44|458.28|455.38|461.8|458.9|454.9|452|8882
1722970800000|2024-08-06 19:00:00|458.33|455.43|456.84|453.94|460.61|457.71|455.5|452.6|7090
1722974400000|2024-08-06 20:00:00|456.75|453.85|453.22|450.32|457.41|454.51|450.4|447.5|8625
1722978000000|2024-08-06 21:00:00|453.19|450.29|456.12|453.22|456.38|453.48|451.33|448.43|4066
1722981600000|2024-08-06 22:00:00|456.1|453.2|453.43|450.53|460.22|457.32|450.7|447.8|6755
1722985200000|2024-08-06 23:00:00|453.46|450.56|452.48|449.58|454.7|451.8|449.75|446.85|5749
1722988800000|2024-08-07 00:00:00|452.45|449.55|454.88|451.98|456.93|454.03|449.53|446.63|8520
1722992400000|2024-08-07 01:00:00|454.94|452.04|460.14|457.24|461.17|458.27|449.69|446.79|8862
1722996000000|2024-08-07 02:00:00|460.16|457.26|454.95|452.05|464.9|462|453.2|450.3|8785
1722999600000|2024-08-07 03:00:00|454.93|452.03|456.31|453.41|458.57|455.67|453.3|450.4|8665
1723003200000|2024-08-07 04:00:00|456.3|453.4|457.82|454.92|461.21|458.31|455.7|452.8|6794
1723006800000|2024-08-07 05:00:00|457.79|454.89|458.2|455.3|460.7|457.8|456.5|453.6|7553
1723010400000|2024-08-07 06:00:00|458.3|455.4|457.85|454.95|460.64|457.74|456.1|453.2|8032
1723014000000|2024-08-07 07:00:00|457.7|454.8|458.88|455.98|460.6|457.7|454.64|451.74|6952
1723017600000|2024-08-07 08:00:00|458.87|455.97|457.81|454.91|461.2|458.3|455.19|452.29|6054
1723021200000|2024-08-07 09:00:00|457.83|454.93|461.64|458.74|462.94|460.04|455.5|452.6|7343
1723024800000|2024-08-07 10:00:00|461.61|458.71|459.28|456.38|463.96|461.06|459|456.1|8217
1723028400000|2024-08-07 11:00:00|459.27|456.37|455.87|452.97|460.09|457.19|455.7|452.8|9391
1723032000000|2024-08-07 12:00:00|455.88|452.98|464.38|461.48|465.67|462.77|454.5|451.6|9200
1723035600000|2024-08-07 13:00:00|464.31|461.41|458.38|455.48|465.75|462.85|456.2|453.3|10037
1723039200000|2024-08-07 14:00:00|458.35|455.45|451.56|448.66|458.9|456|441.83|438.93|10246
1723042800000|2024-08-07 15:00:00|451.55|448.65|452.64|449.74|455.9|453|448.12|445.22|7565
1723046400000|2024-08-07 16:00:00|452.59|449.69|456.27|453.37|457.1|454.2|448.48|445.58|7294
1723050000000|2024-08-07 17:00:00|456.25|453.35|457.65|454.75|462.8|459.9|452.88|449.98|6541
1723053600000|2024-08-07 18:00:00|457.59|454.69|450.9|448|459.13|456.23|449.75|446.85|8280
1723057200000|2024-08-07 19:00:00|450.85|447.95|459.63|456.73|460|457.1|450.4|447.5|8087
1723060800000|2024-08-07 20:00:00|459.75|456.85|459.86|456.96|463.14|460.24|452.2|449.3|7895
1723064400000|2024-08-07 21:00:00|459.85|456.95|458.18|455.28|462.13|459.23|455.26|452.36|5718
1723068000000|2024-08-07 22:00:00|458.15|455.25|457.7|454.8|458.95|456.05|450.55|447.65|7242
1723071600000|2024-08-07 23:00:00|457.75|454.85|459.44|456.54|461.85|458.95|457.01|454.11|3790
1723075200000|2024-08-08 00:00:00|459.47|456.57|455.61|452.71|461.4|458.5|449.6|446.7|8378
1723078800000|2024-08-08 01:00:00|455.64|452.74|470.9|468|472.4|469.5|454.86|451.96|8057
1723082400000|2024-08-08 02:00:00|470.88|467.98|480.68|477.78|482.71|479.81|470.69|467.79|7531
1723086000000|2024-08-08 03:00:00|480.65|477.75|475.46|472.56|483.85|480.95|475.2|472.3|6724
1723089600000|2024-08-08 04:00:00|475.25|472.35|473.66|470.76|478.99|476.09|472.3|469.4|6839
1723093200000|2024-08-08 05:00:00|473.67|470.77|475.93|473.03|478.02|475.12|473.1|470.2|4508
1723096800000|2024-08-08 06:00:00|475.96|473.06|474.63|471.73|479.65|476.75|473.9|471|5258
1723100400000|2024-08-08 07:00:00|474.64|471.74|473.49|470.59|477.07|474.17|473.4|470.5|4482
1723104000000|2024-08-08 08:00:00|473.5|470.6|474.6|471.7|476.2|473.3|473.1|470.2|4730
1723107600000|2024-08-08 09:00:00|474.66|471.76|469.88|466.98|474.7|471.8|469.82|466.92|4774
1723111200000|2024-08-08 10:00:00|469.92|467.02|468.4|465.5|470.5|467.6|466.7|463.8|6643
1723114800000|2024-08-08 11:00:00|468.3|465.4|462.83|459.93|469.2|466.3|462.6|459.7|6146
1723118400000|2024-08-08 12:00:00|462.88|459.98|467.92|465.02|472.09|469.19|459.2|456.3|7215
1723122000000|2024-08-08 13:00:00|467.9|465|468.55|465.65|472.4|469.5|464.02|461.12|8614
1723125600000|2024-08-08 14:00:00|468.4|465.5|475.83|472.93|478.8|475.9|468.18|465.28|8487
1723129200000|2024-08-08 15:00:00|475.8|472.9|476.7|473.8|477.75|474.85|473.94|471.04|9102
1723132800000|2024-08-08 16:00:00|476.68|473.78|476.08|473.18|480.28|477.38|474.99|472.09|8685
1723136400000|2024-08-08 17:00:00|476.07|473.17|474.03|471.13|478.48|475.58|473.67|470.77|7150
1723140000000|2024-08-08 18:00:00|474|471.1|477.41|474.51|477.8|474.9|473.95|471.05|4379
1723143600000|2024-08-08 19:00:00|477.32|474.42|477.68|474.78|479.2|476.3|476.6|473.7|4218
1723147200000|2024-08-08 20:00:00|477.61|474.71|476.42|473.52|478.55|475.65|476.3|473.4|4625
1723150800000|2024-08-08 21:00:00|476.44|473.54|485.87|482.97|486.31|483.41|475.74|472.84|2338
1723154400000|2024-08-08 22:00:00|486|483.1|490.35|487.45|491.79|488.89|482.39|479.49|8430
1723158000000|2024-08-08 23:00:00|490.37|487.47|489.6|486.7|491.9|489|486.32|483.42|7356
1723161600000|2024-08-09 00:00:00|489.55|486.65|488.97|486.07|494|491.1|484.85|481.95|8168
1723165200000|2024-08-09 01:00:00|489.02|486.12|487.77|484.87|489.4|486.5|485.9|483|6577
1723168800000|2024-08-09 02:00:00|487.79|484.89|487|484.1|489.35|486.45|485.3|482.4|5889
1723172400000|2024-08-09 03:00:00|487.05|484.15|484.54|481.64|488.5|485.6|483.85|480.95|5571
1723176000000|2024-08-09 04:00:00|484.56|481.66|479.68|476.78|484.68|481.78|479.4|476.5|6034
1723179600000|2024-08-09 05:00:00|479.54|476.64|482.99|480.09|483.4|480.5|477.7|474.8|5578
1723183200000|2024-08-09 06:00:00|483|480.1|482.55|479.65|484|481.1|480.9|478|6363
1723186800000|2024-08-09 07:00:00|482.62|479.72|483|480.1|483.65|480.75|481.78|478.88|7180
1723190400000|2024-08-09 08:00:00|483.19|480.29|484.43|481.53|485.3|482.4|481.64|478.74|6266
1723194000000|2024-08-09 09:00:00|484.46|481.56|480.76|477.86|484.72|481.82|480|477.1|5724
1723197600000|2024-08-09 10:00:00|480.8|477.9|478.23|475.33|482.1|479.2|476.3|473.4|6991
1723201200000|2024-08-09 11:00:00|478.25|475.35|480.16|477.26|480.6|477.7|477.3|474.4|3796
1723204800000|2024-08-09 12:00:00|480.1|477.2|480|477.1|480.4|477.5|476.9|474|5371
1723208400000|2024-08-09 13:00:00|479.95|477.05|480.39|477.49|481.85|478.95|474.7|471.8|7869
1723212000000|2024-08-09 14:00:00|480.4|477.5|481.18|478.28|485.78|482.88|475.1|472.2|10050
1723215600000|2024-08-09 15:00:00|481.15|478.25|477.4|474.5|482.95|480.05|477.35|474.45|9042
1723219200000|2024-08-09 16:00:00|477.41|474.51|481.85|478.95|482.7|479.8|476.56|473.66|7321
1723222800000|2024-08-09 17:00:00|481.83|478.93|483.8|480.9|485.55|482.65|480.91|478.01|7241
1723226400000|2024-08-09 18:00:00|483.6|480.7|483.31|480.41|485.6|482.7|482.65|479.75|6896
1723230000000|2024-08-09 19:00:00|483.32|480.42|481.35|478.45|483.52|480.62|480.6|477.7|5906
1723233600000|2024-08-09 20:00:00|481.39|478.49|480.53|477.63|482.84|479.94|479.28|476.38|3611
1723273200000|2024-08-10 07:00:00|478.28|475.38|478.78|475.88|479.23|476.33|477.52|474.62|3240
1723276800000|2024-08-10 08:00:00|478.77|475.87|477.25|474.35|479.75|476.85|476.88|473.98|2942
1723280400000|2024-08-10 09:00:00|477.24|474.34|475.39|472.49|478.46|475.56|475.22|472.32|3081
1723284000000|2024-08-10 10:00:00|475.4|472.5|476.92|474.02|477.37|474.47|474.84|471.94|2220
1723287600000|2024-08-10 11:00:00|476.93|474.03|478.12|475.22|478.64|475.74|476.23|473.33|2393
1723291200000|2024-08-10 12:00:00|478.27|475.37|477.2|474.3|478.38|475.48|476.53|473.63|2025
1723294800000|2024-08-10 13:00:00|477.18|474.28|475.47|472.57|477.88|474.98|475.11|472.21|2563
1723298400000|2024-08-10 14:00:00|475.48|472.58|476.6|473.7|476.77|473.87|474.99|472.09|2526
1723302000000|2024-08-10 15:00:00|476.59|473.69|476.36|473.46|479.18|476.28|476.15|473.25|2499
1723305600000|2024-08-10 16:00:00|476.41|473.51|476.43|473.53|477.92|475.02|475.58|472.68|3754
1723309200000|2024-08-10 17:00:00|476.4|473.5|476.29|473.39|477.33|474.43|475.3|472.4|2185
1723312800000|2024-08-10 18:00:00|476.31|473.41|476.44|473.54|477.52|474.62|474.03|471.13|3030
1723316400000|2024-08-10 19:00:00|476.45|473.55|476.62|473.72|477.09|474.19|474.6|471.7|2554
1723320000000|2024-08-10 20:00:00|476.63|473.73|477.64|474.74|477.64|474.74|476.05|473.15|1504
1723323600000|2024-08-10 21:00:00|477.62|474.72|478.93|476.03|479.15|476.25|477.6|474.7|1095
1723327200000|2024-08-10 22:00:00|478.94|476.04|477.44|474.54|479.47|476.57|477.22|474.32|1809
1723330800000|2024-08-10 23:00:00|477.43|474.53|476.99|474.09|478.07|475.17|476.6|473.7|1540
1723334400000|2024-08-11 00:00:00|477|474.1|478.73|475.83|479.06|476.16|476.28|473.38|3564
1723338000000|2024-08-11 01:00:00|478.74|475.84|480.2|477.3|480.31|477.41|477.69|474.79|2309
1723341600000|2024-08-11 02:00:00|480.24|477.34|479.48|476.58|480.36|477.46|478.69|475.79|1692
1723345200000|2024-08-11 03:00:00|479.49|476.59|479.92|477.02|482.95|480.05|479.4|476.5|2899
1723348800000|2024-08-11 04:00:00|479.91|477.01|477.74|474.84|480.13|477.23|477.01|474.11|2869
1723352400000|2024-08-11 05:00:00|477.76|474.86|478.08|475.18|478.34|475.44|476.58|473.68|1761
1723356000000|2024-08-11 06:00:00|478.09|475.19|478.39|475.49|478.93|476.03|477.3|474.4|2401
1723359600000|2024-08-11 07:00:00|478.37|475.47|480.31|477.41|480.47|477.57|478|475.1|1958
1723363200000|2024-08-11 08:00:00|480.29|477.39|481.17|478.27|482.13|479.23|479.22|476.32|2218
1723366800000|2024-08-11 09:00:00|481.15|478.25|480.22|477.32|484.37|481.47|479.1|476.2|5257
1723370400000|2024-08-11 10:00:00|480.24|477.34|478.86|475.96|481.15|478.25|478.56|475.66|4132
1723374000000|2024-08-11 11:00:00|478.85|475.95|473.11|470.21|479.17|476.27|472.21|469.31|5546
1723377600000|2024-08-11 12:00:00|473.1|470.2|470.27|467.37|473.67|470.77|468.02|465.12|5352
1723381200000|2024-08-11 13:00:00|470.26|467.36|468.29|465.39|470.26|467.36|466.21|463.31|5461
1723384800000|2024-08-11 14:00:00|468.24|465.34|464.2|461.3|468.52|465.62|462.69|459.79|5489
1723388400000|2024-08-11 15:00:00|464.14|461.24|463.97|461.07|465.9|463|461.71|458.81|6511
1723392000000|2024-08-11 16:00:00|463.93|461.03|464.99|462.09|466.01|463.11|461.81|458.91|4288
1723395600000|2024-08-11 17:00:00|464.98|462.08|464.22|461.32|465.87|462.97|462.64|459.74|3608
1723399200000|2024-08-11 18:00:00|464.21|461.31|465.17|462.27|465.41|462.51|463.27|460.37|3350
1723402800000|2024-08-11 19:00:00|465.15|462.25|460.92|452.02|465.28|462.38|458.98|451.98|6032
1723406400000|2024-08-11 20:00:00|460.91|452.01|456.54|447.64|461.09|452.19|455.98|447.08|8065
1723410000000|2024-08-11 21:00:00|456.52|447.62|454.1|451.2|456.52|451.75|450.1|446.98|4461
1723413600000|2024-08-11 22:00:00|454.05|451.15|452.68|449.78|455.8|452.9|448.41|445.51|5031
1723417200000|2024-08-11 23:00:00|452.61|449.71|451.03|448.13|452.63|449.73|449.8|446.9|2378
1723420800000|2024-08-12 00:00:00|451.08|448.18|455.07|452.17|457.4|454.5|451.03|448.13|4469
1723424400000|2024-08-12 01:00:00|455.06|452.16|455.23|452.33|457.3|454.4|453.55|450.65|4147
1723428000000|2024-08-12 02:00:00|455.1|452.2|455.38|452.48|455.81|452.91|453.15|450.25|4434
1723431600000|2024-08-12 03:00:00|455.37|452.47|453.99|451.09|456.5|453.6|452.97|450.07|3561
1723435200000|2024-08-12 04:00:00|453.98|451.08|453.98|451.08|455.4|452.5|453.11|450.21|3182
1723438800000|2024-08-12 05:00:00|453.93|451.03|454.38|451.48|454.9|452|452.83|449.93|2254
1723442400000|2024-08-12 06:00:00|454.37|451.47|452.38|449.48|454.77|451.87|450.93|448.03|2736
1723446000000|2024-08-12 07:00:00|452.29|449.39|455.45|452.55|457.08|454.18|446.73|443.83|5329
1723449600000|2024-08-12 08:00:00|455.44|452.54|452.1|449.2|459.75|456.85|451.64|448.74|3367
1723453200000|2024-08-12 09:00:00|452.09|449.19|455.99|453.09|456.48|453.58|452.05|449.15|5968
1723456800000|2024-08-12 10:00:00|456|453.1|460.41|457.51|461.1|458.2|454.4|451.5|5254
1723460400000|2024-08-12 11:00:00|460.34|457.44|466.36|463.46|467.41|464.51|460.04|457.14|7291
1723464000000|2024-08-12 12:00:00|466.35|463.45|465.67|462.77|467.58|464.68|463.5|460.6|6164
1723467600000|2024-08-12 13:00:00|465.69|462.79|452.35|449.45|467.4|464.5|450.43|447.53|7326
1723471200000|2024-08-12 14:00:00|452.34|449.44|467.2|464.3|469.1|466.2|447.87|444.97|10391
1723474800000|2024-08-12 15:00:00|467.11|464.21|465.8|462.9|469.55|466.65|458.74|455.84|8420
1723478400000|2024-08-12 16:00:00|465.85|462.95|462.9|460|467.5|464.6|462.14|459.24|6072
1723482000000|2024-08-12 17:00:00|462.87|459.97|460.3|457.4|464.9|462|460.18|457.28|3622
1723485600000|2024-08-12 18:00:00|460.4|457.5|452.24|449.34|460.85|457.95|451.4|448.5|4842
1723489200000|2024-08-12 19:00:00|452.33|449.43|455.2|452.3|457.6|454.7|452.3|449.4|5922
1723492800000|2024-08-12 20:00:00|455.1|452.2|454.78|451.88|458.2|455.3|453.9|451|5715
1723496400000|2024-08-12 21:00:00|454.76|451.86|455.46|452.56|455.69|452.79|450.92|448.02|3236
1723500000000|2024-08-12 22:00:00|455.35|452.45|455.8|452.9|456.76|453.86|453.6|450.7|2963
1723503600000|2024-08-12 23:00:00|455.75|452.85|460.2|457.3|462.15|459.25|455.74|452.84|3645
1723507200000|2024-08-13 00:00:00|460.15|457.25|460.88|457.98|463|460.1|458.84|455.94|5146
1723510800000|2024-08-13 01:00:00|460.92|458.02|460.05|457.15|461.79|458.89|458.43|455.53|3455
1723514400000|2024-08-13 02:00:00|460.04|457.14|458.41|455.51|460.15|457.25|455.53|452.63|4300
1723518000000|2024-08-13 03:00:00|458.4|455.5|453.4|450.5|458.41|455.51|452.68|449.78|6904
1723521600000|2024-08-13 04:00:00|453.35|450.45|455.2|452.3|455.33|452.43|451.3|448.4|4154
1723525200000|2024-08-13 05:00:00|455.19|452.29|453.1|450.2|455.71|452.81|453.02|450.12|3178
1723528800000|2024-08-13 06:00:00|453.11|450.21|454.08|451.18|454.9|452|451.14|448.24|2935
1723532400000|2024-08-13 07:00:00|454.11|451.21|451.68|448.78|454.7|451.8|451.67|448.77|3234
1723536000000|2024-08-13 08:00:00|451.71|448.81|449.7|446.8|453.2|450.3|449.1|446.2|3006
1723539600000|2024-08-13 09:00:00|449.69|446.79|444.44|441.54|449.7|446.8|444.24|441.34|3810
1723543200000|2024-08-13 10:00:00|444.01|441.11|445.02|442.12|446.05|443.15|441.45|438.55|3698
1723546800000|2024-08-13 11:00:00|445.07|442.17|446.5|443.6|446.6|443.7|444.05|441.15|2259
1723550400000|2024-08-13 12:00:00|446.6|443.7|449.07|446.17|449.46|446.56|445.71|442.81|5314
1723554000000|2024-08-13 13:00:00|449.06|446.16|452.2|449.3|452.5|449.6|447.35|444.45|5948
1723557600000|2024-08-13 14:00:00|452.18|449.28|452.86|449.96|454.11|451.21|447.6|444.7|6230
1723561200000|2024-08-13 15:00:00|452.84|449.94|452.3|449.4|453.55|450.65|450.79|447.89|3422
1723564800000|2024-08-13 16:00:00|452.29|449.39|461.15|458.25|461.33|458.43|451.97|449.07|4596
1723568400000|2024-08-13 17:00:00|461.21|458.31|461.43|458.53|462.4|459.5|459.15|456.25|7223
1723572000000|2024-08-13 18:00:00|461.42|458.52|458.5|455.6|462.42|459.52|457.71|454.81|3701
1723575600000|2024-08-13 19:00:00|458.47|455.57|457.19|454.29|458.9|456|454.74|451.84|4804
1723579200000|2024-08-13 20:00:00|457.18|454.28|455.84|452.94|457.8|454.9|455.47|452.57|3528
1723582800000|2024-08-13 21:00:00|455.83|452.93|457.95|455.05|458.21|455.31|455.48|452.58|1533
1723586400000|2024-08-13 22:00:00|457.98|455.08|456.32|453.42|458.2|455.3|455.79|452.89|2864
1723590000000|2024-08-13 23:00:00|456.31|453.41|456.21|453.31|456.75|453.85|454.59|451.69|2200
1723593600000|2024-08-14 00:00:00|456.23|453.33|456.13|453.23|456.7|453.8|454.67|451.77|3703
1723597200000|2024-08-14 01:00:00|456.12|453.22|451.89|448.99|456.5|453.6|451.6|448.7|3796
1723600800000|2024-08-14 02:00:00|451.91|449.01|453.04|450.14|454.5|451.6|451.1|448.2|3860
1723604400000|2024-08-14 03:00:00|453.07|450.17|453.92|451.02|456.18|453.28|452.5|449.6|3134
1723608000000|2024-08-14 04:00:00|453.93|451.03|453.75|450.85|455|452.1|453.46|450.56|2848
1723611600000|2024-08-14 05:00:00|453.8|450.9|451.53|448.63|454.45|451.55|451.4|448.5|2678
1723615200000|2024-08-14 06:00:00|451.56|448.66|453.2|450.3|454.22|451.32|450.11|447.21|3483
1723618800000|2024-08-14 07:00:00|453.21|450.31|452.85|449.95|453.26|450.36|451.9|449|2532
1723622400000|2024-08-14 08:00:00|452.75|449.85|451.91|449.01|453.4|450.5|451|448.1|4650
1723626000000|2024-08-14 09:00:00|451.83|448.93|453.43|450.53|456.38|453.48|451.6|448.7|3702
1723629600000|2024-08-14 10:00:00|453.44|450.54|453.81|450.91|456.42|453.52|453.21|450.31|5168
1723633200000|2024-08-14 11:00:00|453.82|450.92|452.26|449.36|454.2|451.3|451.72|448.82|5604
1723636800000|2024-08-14 12:00:00|452.28|449.38|453.9|451|457.01|454.11|451.2|448.3|7111
1723640400000|2024-08-14 13:00:00|453.85|450.95|445.01|442.11|455.43|452.53|444.31|441.41|7750
1723644000000|2024-08-14 14:00:00|445|442.1|444.76|441.86|445.4|442.5|439|436.1|6298
1723647600000|2024-08-14 15:00:00|444.71|441.81|445.78|442.88|448.1|445.2|443.71|440.81|5506
1723651200000|2024-08-14 16:00:00|445.8|442.9|441.21|438.31|445.8|442.9|438.98|436.08|6109
1723654800000|2024-08-14 17:00:00|440.95|438.05|440.59|437.69|441.99|439.09|439.94|437.04|3914
1723658400000|2024-08-14 18:00:00|440.61|437.71|438.19|435.29|441|438.1|437.05|434.15|3508
1723662000000|2024-08-14 19:00:00|438.15|435.25|439.72|436.82|440.1|437.2|436.61|433.71|2410
1723665600000|2024-08-14 20:00:00|439.71|436.81|441.92|439.02|442|439.1|439.14|436.24|1818
1723669200000|2024-08-14 21:00:00|441.96|439.06|440.05|437.15|442.16|439.26|439.98|437.08|1229
1723672800000|2024-08-14 22:00:00|440|437.1|441|438.1|441.55|438.65|437.44|434.54|2713
1723676400000|2024-08-14 23:00:00|441.01|438.11|439.97|437.07|441.35|438.45|439.86|436.96|2956
1723680000000|2024-08-15 00:00:00|439.91|437.01|441.21|438.31|442.4|439.5|439.1|436.2|4547
1723683600000|2024-08-15 01:00:00|441.2|438.3|439|436.1|441.66|438.76|438.24|435.34|4466
1723687200000|2024-08-15 02:00:00|438.99|436.09|439.14|436.24|441.5|438.6|437.92|435.02|4425
1723690800000|2024-08-15 03:00:00|439.16|436.26|441.15|438.25|441.5|438.6|438.99|436.09|2206
1723694400000|2024-08-15 04:00:00|441.16|438.26|442.84|439.94|442.9|440|440.51|437.61|2624
1723698000000|2024-08-15 05:00:00|442.9|440|439.88|436.98|443.48|440.58|439.3|436.4|3237
1723701600000|2024-08-15 06:00:00|439.89|436.99|439.5|436.6|441.85|438.95|438.02|435.12|3645
1723705200000|2024-08-15 07:00:00|439.47|436.57|441.6|438.7|442|439.1|438.58|435.68|3325
1723708800000|2024-08-15 08:00:00|441.59|438.69|441.9|439|442.5|439.6|440.88|437.98|3169
1723712400000|2024-08-15 09:00:00|441.8|438.9|440.49|437.59|442.9|440|440.27|437.37|2416
1723716000000|2024-08-15 10:00:00|440.47|437.57|439.91|437.01|441.2|438.3|439.08|436.18|2580
1723719600000|2024-08-15 11:00:00|439.88|436.98|443.8|440.9|444.3|441.4|439.88|436.98|3660
1723723200000|2024-08-15 12:00:00|443.7|440.8|445.49|442.59|449.46|446.56|443.38|440.48|5151
1723726800000|2024-08-15 13:00:00|445.51|442.61|447.8|444.9|448.86|445.96|444.01|441.11|3825
1723730400000|2024-08-15 14:00:00|447.7|444.8|447.74|444.84|449.4|446.5|445.8|442.9|3228
1723734000000|2024-08-15 15:00:00|447.75|444.85|446.8|443.9|449.5|446.6|445.7|442.8|3504
1723737600000|2024-08-15 16:00:00|446.75|443.85|445.5|442.6|448.6|445.7|444.2|441.3|2250
1723741200000|2024-08-15 17:00:00|445.6|442.7|437.77|434.87|445.6|442.7|437.71|434.81|3276
1723744800000|2024-08-15 18:00:00|437.71|434.81|430.58|427.68|437.71|434.81|426.79|423.89|6640
1723748400000|2024-08-15 19:00:00|430.5|427.6|429.11|426.21|430.8|427.9|426.88|423.98|5517
1723752000000|2024-08-15 20:00:00|429.08|426.18|428.31|425.41|429.8|426.9|425.5|422.6|3899
1723755600000|2024-08-15 21:00:00|428.32|425.42|428|425.1|429.02|426.12|424.48|421.58|3041
1723759200000|2024-08-15 22:00:00|427.95|425.05|429.8|426.9|432.1|429.2|425.64|422.74|3217
1723762800000|2024-08-15 23:00:00|429.84|426.94|429.3|426.4|431.53|428.63|428.6|425.7|2869
1723766400000|2024-08-16 00:00:00|429.29|426.39|428.65|425.75|430.2|427.3|428.05|425.15|2697
1723770000000|2024-08-16 01:00:00|428.7|425.8|427.8|424.9|430.02|427.12|426.1|423.2|2775
1723773600000|2024-08-16 02:00:00|427.85|424.95|430.65|427.75|433.1|430.2|425.79|422.89|3450
1723777200000|2024-08-16 03:00:00|430.6|427.7|429.48|426.58|431.05|428.15|429.29|426.39|2914
1723780800000|2024-08-16 04:00:00|429.49|426.59|432.29|429.39|432.33|429.43|429.06|426.16|3208
1723784400000|2024-08-16 05:00:00|432.28|429.38|432.66|429.76|433.4|430.5|431.7|428.8|2482
1723788000000|2024-08-16 06:00:00|432.71|429.81|437.7|434.8|437.7|434.8|432.02|429.12|2078
1723791600000|2024-08-16 07:00:00|437.6|434.7|438.62|435.72|440.2|437.3|436.01|433.11|3225
1723795200000|2024-08-16 08:00:00|438.5|435.6|437.99|435.09|439.05|436.15|436.85|433.95|2539
1723798800000|2024-08-16 09:00:00|438|435.1|438.7|435.8|438.9|436|437|434.1|3313
1723802400000|2024-08-16 10:00:00|438.75|435.85|435.56|432.66|439.01|436.11|435.49|432.59|3304
1723806000000|2024-08-16 11:00:00|435.5|432.6|432.59|429.69|435.9|433|431.94|429.04|3750
1723809600000|2024-08-16 12:00:00|432.6|429.7|426|423.1|433.82|430.92|422.91|420.01|6583
1723813200000|2024-08-16 13:00:00|426.1|423.2|431.44|428.54|434.76|431.86|424.45|421.55|8005
1723816800000|2024-08-16 14:00:00|431.41|428.51|428.05|425.15|432.07|429.17|426.92|424.02|7558
1723820400000|2024-08-16 15:00:00|428.04|425.14|426.89|423.99|430.9|428|424.44|421.54|7021
1723824000000|2024-08-16 16:00:00|426.87|423.97|430.4|427.5|432.8|429.9|426.41|423.51|6867
1723827600000|2024-08-16 17:00:00|430.5|427.6|433.16|430.26|434.24|431.34|425.2|422.3|6181
1723831200000|2024-08-16 18:00:00|433.17|430.27|434.14|431.24|435.52|432.62|430.79|427.89|5959
1723834800000|2024-08-16 19:00:00|434.15|431.25|434.89|431.99|435.7|432.8|433.43|430.53|5366
1723838400000|2024-08-16 20:00:00|434.91|432.01|434.69|431.79|437.29|434.39|434.25|431.35|3282
1723878000000|2024-08-17 07:00:00|432.07|429.17|432.49|429.59|432.85|429.95|431.2|428.3|1312
1723881600000|2024-08-17 08:00:00|432.5|429.6|432.99|430.09|433.24|430.34|431.47|428.57|1640
1723885200000|2024-08-17 09:00:00|432.92|430.02|433.7|430.8|434.32|431.42|431.98|429.08|1422
1723888800000|2024-08-17 10:00:00|433.71|430.81|432.23|429.33|433.96|431.06|431.71|428.81|1943
1723892400000|2024-08-17 11:00:00|432.24|429.34|432.29|429.39|432.95|430.05|431.12|428.22|1792
1723896000000|2024-08-17 12:00:00|432.24|429.34|435.38|432.48|435.55|432.65|431.68|428.78|2137
1723899600000|2024-08-17 13:00:00|435.37|432.47|434.92|432.02|437.34|434.44|434.31|431.41|3702
1723903200000|2024-08-17 14:00:00|434.93|432.03|435.3|432.4|435.72|432.82|433.19|430.29|3339
1723906800000|2024-08-17 15:00:00|435.35|432.45|434.01|431.11|436.97|434.07|433.9|431|3527
1723910400000|2024-08-17 16:00:00|433.99|431.09|436.3|433.4|436.47|433.57|433.7|430.8|3310
1723914000000|2024-08-17 17:00:00|436.29|433.39|436.44|433.54|438.17|435.27|436.09|433.19|2761
1723917600000|2024-08-17 18:00:00|436.47|433.57|436.19|433.29|437.31|434.41|435.51|432.61|2264
1723921200000|2024-08-17 19:00:00|436.17|433.27|437.49|434.59|437.52|434.62|435.54|432.64|1152
1723924800000|2024-08-17 20:00:00|437.51|434.61|437.89|434.99|438.18|435.28|436.77|433.87|848
1723928400000|2024-08-17 21:00:00|437.91|435.01|438.69|435.79|438.69|435.79|436.94|434.04|954
1723932000000|2024-08-17 22:00:00|438.68|435.78|437.03|434.13|439.98|437.08|436.79|433.89|1364
1723935600000|2024-08-17 23:00:00|437.04|434.14|438.4|435.5|438.47|435.57|436.2|433.3|1351
1723939200000|2024-08-18 00:00:00|438.33|435.43|438.94|436.04|440.88|437.98|437.2|434.3|1910
1723942800000|2024-08-18 01:00:00|438.96|436.06|437.79|434.89|440.72|437.82|437.38|434.48|2041
1723946400000|2024-08-18 02:00:00|437.8|434.9|440.78|437.88|440.88|437.98|436.66|433.76|2294
1723950000000|2024-08-18 03:00:00|440.77|437.87|437.5|434.6|441.48|438.58|437.27|434.37|3461
1723953600000|2024-08-18 04:00:00|437.51|434.61|437.03|434.13|437.92|435.02|436|433.1|2610
1723957200000|2024-08-18 05:00:00|437.04|434.14|437.71|434.81|439.28|436.38|436.83|433.93|1295
1723960800000|2024-08-18 06:00:00|437.73|434.83|439.4|436.5|439.81|436.91|437.22|434.32|1037
1723964400000|2024-08-18 07:00:00|439.41|436.51|438.97|436.07|440.04|437.14|438.57|435.67|997
1723968000000|2024-08-18 08:00:00|438.94|436.04|438.58|435.68|439.08|436.18|437.21|434.31|1416
1723971600000|2024-08-18 09:00:00|438.57|435.67|438.92|436.02|440.3|437.4|436.89|433.99|2175
1723975200000|2024-08-18 10:00:00|438.91|436.01|443.56|440.66|444.21|441.31|438.6|435.7|3697
1723978800000|2024-08-18 11:00:00|443.57|440.67|444.53|441.63|444.65|441.75|442.8|439.9|2907
1723982400000|2024-08-18 12:00:00|444.59|441.69|445.62|442.72|448.24|445.34|443.72|440.82|3470
1723986000000|2024-08-18 13:00:00|445.67|442.77|443.59|440.69|447.17|444.27|443.39|440.49|3278
1723989600000|2024-08-18 14:00:00|443.58|440.68|442.56|439.66|444.29|441.39|441.65|438.75|3095
1723993200000|2024-08-18 15:00:00|442.55|439.65|444.7|441.8|445.58|442.68|441.54|438.64|2872
1723996800000|2024-08-18 16:00:00|444.68|441.78|443.65|440.75|445.22|442.32|443.08|440.18|2731
1724000400000|2024-08-18 17:00:00|443.64|440.74|439.58|436.68|444.01|441.11|439.39|436.49|3295
1724004000000|2024-08-18 18:00:00|439.56|436.66|441.7|438.8|441.7|438.8|439.11|436.21|1839
1724007600000|2024-08-18 19:00:00|441.68|438.78|454.86|445.96|456.86|447.96|441.2|436.45|1523
1724011200000|2024-08-18 20:00:00|454.84|445.94|452.56|443.66|455.01|446.11|451.04|442.14|2488
1724014800000|2024-08-18 21:00:00|449.56|446.66|450.05|447.15|452.25|449.35|449.12|446.22|1985
1724018400000|2024-08-18 22:00:00|450|447.1|451.9|449|453|450.1|449.45|446.55|2929
1724022000000|2024-08-18 23:00:00|451.95|449.05|440.58|437.68|452.85|449.95|440.07|437.17|2933
1724025600000|2024-08-19 00:00:00|440.57|437.67|436.63|433.73|440.9|438|436.06|433.16|5340
1724029200000|2024-08-19 01:00:00|436.65|433.75|438.9|436|441.6|438.7|436.13|433.23|4277
1724032800000|2024-08-19 02:00:00|439|436.1|441.14|438.24|442.15|439.25|437.9|435|3147
1724036400000|2024-08-19 03:00:00|441.2|438.3|442.33|439.43|444.2|441.3|439.9|437|3203
1724040000000|2024-08-19 04:00:00|442.34|439.44|441.3|438.4|442.39|439.49|439.79|436.89|3595
1724043600000|2024-08-19 05:00:00|441.15|438.25|441|438.1|442.2|439.3|439.06|436.16|2317
1724047200000|2024-08-19 06:00:00|441.3|438.4|442.6|439.7|444|441.1|439.59|436.69|3055
1724050800000|2024-08-19 07:00:00|442.7|439.8|442.58|439.68|444.45|441.55|440.91|438.01|3076
1724054400000|2024-08-19 08:00:00|442.55|439.65|443.4|440.5|443.7|440.8|441.53|438.63|2559
1724058000000|2024-08-19 09:00:00|443.43|440.53|440.15|437.25|443.8|440.9|439.7|436.8|1855
1724061600000|2024-08-19 10:00:00|440.1|437.2|439.1|436.2|441.87|438.97|437.6|434.7|3421
1724065200000|2024-08-19 11:00:00|439.05|436.15|444.06|441.16|444.4|441.5|438.47|435.57|2575
1724068800000|2024-08-19 12:00:00|444.07|441.17|447.44|444.54|448|445.1|443.49|440.59|3330
1724072400000|2024-08-19 13:00:00|447.4|444.5|447.3|444.4|451.7|448.8|446.6|443.7|3266
1724076000000|2024-08-19 14:00:00|447.4|444.5|449.45|446.55|449.85|446.95|444.5|441.6|4027
1724079600000|2024-08-19 15:00:00|449.5|446.6|446.47|443.57|451.08|448.18|446.35|443.45|2407
1724083200000|2024-08-19 16:00:00|446.4|443.5|444.75|441.85|448.35|445.45|441.15|438.25|4570
1724086800000|2024-08-19 17:00:00|444.7|441.8|446.09|443.19|450.8|447.9|442.75|439.85|6923
1724090400000|2024-08-19 18:00:00|446.1|443.2|447.68|444.78|448.1|445.2|444.1|441.2|5852
1724094000000|2024-08-19 19:00:00|447.7|444.8|449.61|446.71|450.06|447.16|447|444.1|3304
1724097600000|2024-08-19 20:00:00|449.62|446.72|448.99|446.09|450.8|447.9|448.2|445.3|2062
1724101200000|2024-08-19 21:00:00|448.95|446.05|447.55|444.65|449.12|446.22|447.28|444.38|1547
1724104800000|2024-08-19 22:00:00|447.57|444.67|448.14|445.24|448.8|445.9|447.4|444.5|1782
1724108400000|2024-08-19 23:00:00|448.22|445.32|449.68|446.78|449.97|447.07|446.8|443.9|1820
1724112000000|2024-08-20 00:00:00|449.69|446.79|455.42|452.52|457.1|454.2|448.45|445.55|4540
1724115600000|2024-08-20 01:00:00|455.41|452.51|458.8|455.9|459.25|456.35|455.15|452.25|5005
1724119200000|2024-08-20 02:00:00|458.84|455.94|461.39|458.49|461.65|458.75|458.17|455.27|2460
1724122800000|2024-08-20 03:00:00|461.42|458.52|458.97|456.07|461.7|458.8|458.33|455.43|3016
1724126400000|2024-08-20 04:00:00|459.1|456.2|459.01|456.11|459.15|456.25|457.21|454.31|4071
1724130000000|2024-08-20 05:00:00|459.06|456.16|458.6|455.7|460.6|457.7|457.36|454.46|2876
1724133600000|2024-08-20 06:00:00|458.64|455.74|459.73|456.83|459.83|456.93|457.86|454.96|1809
1724137200000|2024-08-20 07:00:00|459.78|456.88|459.17|456.27|460.23|457.33|457.95|455.05|1703
1724140800000|2024-08-20 08:00:00|459.2|456.3|456.04|453.14|459.6|456.7|455.61|452.71|2060
1724144400000|2024-08-20 09:00:00|456.03|453.13|456.9|454|457.45|454.55|455.8|452.9|1087
1724148000000|2024-08-20 10:00:00|456.92|454.02|456.64|453.74|458.2|455.3|456.05|453.15|1657
1724151600000|2024-08-20 11:00:00|456.69|453.79|454.3|451.4|457.27|454.37|453.6|450.7|3008
1724155200000|2024-08-20 12:00:00|454.27|451.37|456.03|453.13|456.21|453.31|453.82|450.92|2311
1724158800000|2024-08-20 13:00:00|455.98|453.08|458.15|455.25|458.77|455.87|453.35|450.45|3192
1724162400000|2024-08-20 14:00:00|458.13|455.23|452.31|449.41|458.4|455.5|450.95|448.05|5186
1724166000000|2024-08-20 15:00:00|452.4|449.5|451.5|448.6|452.4|449.5|447.22|444.32|3998
1724169600000|2024-08-20 16:00:00|451.54|448.64|451.19|448.29|453|450.1|449.07|446.17|2166
1724173200000|2024-08-20 17:00:00|451.12|448.22|450.79|447.89|451.3|448.4|449.54|446.64|1365
1724176800000|2024-08-20 18:00:00|450.84|447.94|454.1|451.2|454.85|451.95|450.3|447.4|1926
1724180400000|2024-08-20 19:00:00|454.04|451.14|456.84|453.94|457.6|454.7|453.9|451|1468
1724184000000|2024-08-20 20:00:00|456.88|453.98|455.66|452.76|459|456.1|455.41|452.51|1182
1724187600000|2024-08-20 21:00:00|455.72|452.82|454.1|451.2|455.87|452.97|453.75|450.85|1753
1724191200000|2024-08-20 22:00:00|454.05|451.15|454.79|451.89|456|453.1|454|451.1|1029
1724194800000|2024-08-20 23:00:00|454.75|451.85|453.78|450.88|455.5|452.6|453.22|450.32|1393
1724198400000|2024-08-21 00:00:00|453.76|450.86|453.05|450.15|456.4|453.5|452.7|449.8|1679
1724202000000|2024-08-21 01:00:00|453|450.1|454.45|451.55|454.6|451.7|451.31|448.41|2480
1724205600000|2024-08-21 02:00:00|454.5|451.6|456.79|453.89|458.45|455.55|454.27|451.37|1438
1724209200000|2024-08-21 03:00:00|456.85|453.95|457.55|454.65|458.9|456|456.55|453.65|1943
1724212800000|2024-08-21 04:00:00|457.5|454.6|460.9|458|460.95|458.05|457.5|454.6|1672
1724216400000|2024-08-21 05:00:00|460.95|458.05|460.39|457.49|461.4|458.5|458.74|455.84|1197
1724220000000|2024-08-21 06:00:00|460.44|457.54|461.1|458.2|463.1|460.2|460.44|457.54|1683
1724223600000|2024-08-21 07:00:00|461.16|458.26|460.35|457.45|461.45|458.55|459.21|456.31|1082
1724227200000|2024-08-21 08:00:00|460.39|457.49|457.2|454.3|461.05|458.15|456.96|454.06|2354
1724230800000|2024-08-21 09:00:00|457.22|454.32|457|454.1|457.45|454.55|454.76|451.86|2049
1724234400000|2024-08-21 10:00:00|456.98|454.08|456.67|453.77|457.75|454.85|455.1|452.2|2174
1724238000000|2024-08-21 11:00:00|456.66|453.76|455.25|452.35|457.25|454.35|454.64|451.74|2273
1724241600000|2024-08-21 12:00:00|455.2|452.3|454.55|451.65|455.65|452.75|454|451.1|1924
1724245200000|2024-08-21 13:00:00|454.48|451.58|457.64|454.74|458.32|455.42|450.95|448.05|3478
1724248800000|2024-08-21 14:00:00|457.67|454.77|455|452.1|461.3|458.4|453.76|450.86|5925
1724252400000|2024-08-21 15:00:00|454.99|452.09|456.58|453.68|458.7|455.8|454|451.1|4658
1724256000000|2024-08-21 16:00:00|456.56|453.66|458.64|455.74|459.1|456.2|454.88|451.98|3975
1724259600000|2024-08-21 17:00:00|458.63|455.73|465.88|462.98|467.2|464.3|457.74|454.84|3896
1724263200000|2024-08-21 18:00:00|465.9|463|466.39|463.49|468.75|465.85|464.7|461.8|3811
1724266800000|2024-08-21 19:00:00|466.4|463.5|474.15|471.25|474.19|471.29|466.37|463.47|2895
1724270400000|2024-08-21 20:00:00|474.19|471.29|470.86|467.96|476.3|473.4|469.92|467.02|4098
1724274000000|2024-08-21 21:00:00|470.87|467.97|470.18|467.28|471.07|468.17|468.45|465.55|2230
1724277600000|2024-08-21 22:00:00|470.14|467.24|467.86|464.96|471.9|469|467.1|464.2|3569
1724281200000|2024-08-21 23:00:00|467.87|464.97|468.3|465.4|468.98|466.08|466.02|463.12|2642
1724284800000|2024-08-22 00:00:00|468.27|465.37|467.34|464.44|468.75|465.85|466.8|463.9|2816
1724288400000|2024-08-22 01:00:00|467.35|464.45|467.83|464.93|468.65|465.75|466.79|463.89|3185
1724292000000|2024-08-22 02:00:00|467.85|464.95|464.25|461.35|467.85|464.95|461.1|458.2|5374
1724295600000|2024-08-22 03:00:00|464.24|461.34|467.08|464.18|467.55|464.65|463.35|460.45|3886
1724299200000|2024-08-22 04:00:00|467.1|464.2|468.59|465.69|468.6|465.7|466.32|463.42|2625
1724302800000|2024-08-22 05:00:00|468.55|465.65|467.65|464.75|468.9|466|467.2|464.3|2302
1724306400000|2024-08-22 06:00:00|467.66|464.76|467.84|464.94|469.23|466.33|467.3|464.4|3864
1724310000000|2024-08-22 07:00:00|467.79|464.89|468.22|465.32|469.2|466.3|466.92|464.02|3112
1724313600000|2024-08-22 08:00:00|468.27|465.37|466.85|463.95|468.65|465.75|466.38|463.48|1364
1724317200000|2024-08-22 09:00:00|466.9|464|467.31|464.41|467.9|465|465.91|463.01|1740
1724320800000|2024-08-22 10:00:00|467.36|464.46|470.63|467.73|471.1|468.2|466.87|463.97|2276
1724324400000|2024-08-22 11:00:00|470.61|467.71|470.5|467.6|470.73|467.83|469|466.1|2341
1724328000000|2024-08-22 12:00:00|470.47|467.57|469.03|466.13|472.16|469.26|468.6|465.7|3240
1724331600000|2024-08-22 13:00:00|470.3|467.4|470.63|467.73|472.7|469.8|468.6|465.7|2831
1724335200000|2024-08-22 14:00:00|470.69|467.79|467.78|464.88|470.8|467.9|465.89|462.99|2934
1724338800000|2024-08-22 15:00:00|467.83|464.93|464.87|461.97|469.64|466.74|463.65|460.75|3965
1724342400000|2024-08-22 16:00:00|464.93|462.03|464.23|461.33|466.8|463.9|463.3|460.4|2672
1724346000000|2024-08-22 17:00:00|464.25|461.35|462.93|460.03|465.44|462.54|462.5|459.6|3145
1724349600000|2024-08-22 18:00:00|462.89|459.99|464.61|461.71|466.15|463.25|462.48|459.58|1953
1724353200000|2024-08-22 19:00:00|464.28|461.38|462.69|459.79|465.02|462.12|462.35|459.45|1729
1724356800000|2024-08-22 20:00:00|462.71|459.81|465.91|463.01|465.91|463.01|462.67|459.77|2411
1724360400000|2024-08-22 21:00:00|465.86|462.96|464.49|461.59|466.11|463.21|463.59|460.69|1269
1724364000000|2024-08-22 22:00:00|464.54|461.64|466.12|463.22|466.6|463.7|464.43|461.53|1357
1724367600000|2024-08-22 23:00:00|466.09|463.19|470.58|467.68|472.27|469.37|464.76|461.86|1709
1724371200000|2024-08-23 00:00:00|470.57|467.67|475.13|472.23|478|475.1|469.91|467.01|1872
1724374800000|2024-08-23 01:00:00|475.12|472.22|473.39|470.49|475.74|472.84|472|469.1|1761
1724378400000|2024-08-23 02:00:00|473.4|470.5|473.27|470.37|475.06|472.16|472.23|469.33|1600
1724382000000|2024-08-23 03:00:00|473.26|470.36|473.25|470.35|474.7|471.8|472.94|470.04|1353
1724385600000|2024-08-23 04:00:00|473.3|470.4|472.6|469.7|474.15|471.25|471.9|469|1622
1724389200000|2024-08-23 05:00:00|472.58|469.68|476.25|473.35|476.58|473.68|472.35|469.45|2667
1724392800000|2024-08-23 06:00:00|476.3|473.4|477.54|474.64|477.75|474.85|473.7|470.8|2384
1724396400000|2024-08-23 07:00:00|477.58|474.68|477.03|474.13|477.6|474.7|475.57|472.67|1202
1724400000000|2024-08-23 08:00:00|476.9|474|479.05|476.15|479.7|476.8|476.9|474|1779
1724403600000|2024-08-23 09:00:00|479|476.1|474.4|471.5|479.45|476.55|473.49|470.59|1657
1724407200000|2024-08-23 10:00:00|474.41|471.51|476.68|473.78|476.8|473.9|474.14|471.24|791
1724410800000|2024-08-23 11:00:00|476.65|473.75|473.65|470.75|476.67|473.77|471.9|469|2296
1724414400000|2024-08-23 12:00:00|473.64|470.74|476.6|473.7|477|474.1|473.6|470.7|2333
1724418000000|2024-08-23 13:00:00|476.55|473.65|475.15|472.25|476.75|473.85|473.91|471.01|3581
1724421600000|2024-08-23 14:00:00|475.2|472.3|474.15|471.25|483.7|480.8|470.1|467.2|6952
1724425200000|2024-08-23 15:00:00|474.11|471.21|480.5|477.6|481.1|478.2|473.63|470.73|4443
1724428800000|2024-08-23 16:00:00|480.45|477.55|482.15|479.25|482.3|479.4|478.51|475.61|3149
1724432400000|2024-08-23 17:00:00|482.14|479.24|487.24|484.34|487.99|485.09|481.78|478.88|4408
1724436000000|2024-08-23 18:00:00|487.19|484.29|489.08|486.18|490.2|487.3|485.67|482.77|5625
1724439600000|2024-08-23 19:00:00|489.01|486.11|487.74|484.84|491.05|488.15|487.55|484.65|5541
1724443200000|2024-08-23 20:00:00|487.73|484.83|488.97|486.07|490.84|487.94|487.7|484.8|3692
1724482800000|2024-08-24 07:00:00|487.74|484.84|489.09|486.19|489.28|486.38|487.59|484.69|1888
1724486400000|2024-08-24 08:00:00|489.03|486.13|492.02|489.12|492.1|489.2|488.59|485.69|1537
1724490000000|2024-08-24 09:00:00|492.08|489.18|495.66|492.76|495.71|492.81|490.48|487.58|1916
1724493600000|2024-08-24 10:00:00|495.65|492.75|496.67|493.77|499.82|496.92|494.33|491.43|3401
1724497200000|2024-08-24 11:00:00|496.65|493.75|494.27|491.37|499.29|496.39|493.96|491.06|3285
1724500800000|2024-08-24 12:00:00|494.28|491.38|495.26|492.36|497.52|494.62|492.71|489.81|3358
1724504400000|2024-08-24 13:00:00|495.29|492.39|498.33|495.43|498.36|495.46|494.46|491.56|2959
1724508000000|2024-08-24 14:00:00|498.39|495.49|498.82|495.92|498.91|496.01|495.7|492.8|2786
1724511600000|2024-08-24 15:00:00|498.86|495.96|497.65|494.75|499.44|496.54|495.57|492.67|3580
1724515200000|2024-08-24 16:00:00|497.62|494.72|504.55|501.65|505.8|502.9|497.1|494.2|4913
1724518800000|2024-08-24 17:00:00|504.54|501.64|501.89|498.99|506.7|503.8|500.68|497.78|4063
1724522400000|2024-08-24 18:00:00|501.85|498.95|506.6|503.7|507.36|504.46|499.72|496.82|4295
1724526000000|2024-08-24 19:00:00|506.61|503.71|508.12|505.22|511.55|508.65|506.25|503.35|3002
1724529600000|2024-08-24 20:00:00|508.15|505.25|504.72|501.82|508.8|505.9|504.61|501.71|3165
1724533200000|2024-08-24 21:00:00|504.73|501.83|494.36|491.46|504.74|501.84|493.25|490.35|4815
1724536800000|2024-08-24 22:00:00|494.37|491.47|495.89|492.99|497.69|494.79|493.94|491.04|4785
1724540400000|2024-08-24 23:00:00|495.9|493|499.85|496.95|500.18|497.28|495.81|492.91|2701
1724544000000|2024-08-25 00:00:00|499.84|496.94|492.75|489.85|500.8|497.9|492.25|489.35|4899
1724547600000|2024-08-25 01:00:00|492.76|489.86|489.41|486.51|495.57|492.67|486.36|483.46|6553
1724551200000|2024-08-25 02:00:00|489.42|486.52|492.21|489.31|493.31|490.41|489.28|486.38|3012
1724554800000|2024-08-25 03:00:00|492.26|489.36|491.45|488.55|492.65|489.75|487.31|484.41|5583
1724558400000|2024-08-25 04:00:00|491.47|488.57|490.7|487.8|491.54|488.64|486.67|483.77|3414
1724562000000|2024-08-25 05:00:00|490.72|487.82|489.4|486.5|492.1|489.2|488.67|485.77|2590
1724565600000|2024-08-25 06:00:00|489.39|486.49|485.88|482.98|489.64|486.74|485.5|482.6|3523
1724569200000|2024-08-25 07:00:00|485.91|483.01|478.93|476.03|485.92|483.02|476.85|473.95|6192
1724572800000|2024-08-25 08:00:00|478.9|476|480.1|477.2|482.05|479.15|476.45|473.55|4475
1724576400000|2024-08-25 09:00:00|480.06|477.16|481.65|478.75|482.5|479.6|479.95|477.05|3394
1724580000000|2024-08-25 10:00:00|481.63|478.73|480.09|477.19|482.36|479.46|479.08|476.18|3545
1724583600000|2024-08-25 11:00:00|480.08|477.18|481.56|478.66|484.86|481.96|479.96|477.06|3385
1724587200000|2024-08-25 12:00:00|481.58|478.68|482.77|479.87|483.2|480.3|480.84|477.94|3128
1724590800000|2024-08-25 13:00:00|482.76|479.86|486.35|483.45|488.89|485.99|482.46|479.56|4390
1724594400000|2024-08-25 14:00:00|486.29|483.39|489.48|486.58|489.87|486.97|485.89|482.99|4011
1724598000000|2024-08-25 15:00:00|489.49|486.59|488.21|485.31|491.03|488.13|487.12|484.22|3147
1724601600000|2024-08-25 16:00:00|488.22|485.32|485.8|482.9|491.07|488.17|485.18|482.28|4852
1724605200000|2024-08-25 17:00:00|485.76|482.86|486.4|483.5|488.29|485.39|484.65|481.75|4407
1724608800000|2024-08-25 18:00:00|486.41|483.51|483.88|480.98|488.44|485.54|483.68|480.78|3185
1724612400000|2024-08-25 19:00:00|483.89|480.99|487.05|478.15|487.16|481.24|482.45|476.68|2059
1724616000000|2024-08-25 20:00:00|487.06|478.16|484.76|481.86|488.85|481.92|484.76|477.57|2259
1724619600000|2024-08-25 21:00:00|484.82|481.92|489.09|486.19|490.17|487.27|484.61|481.71|2624
1724623200000|2024-08-25 22:00:00|489.11|486.21|487.91|485.01|490.95|488.05|486.15|483.25|5259
1724626800000|2024-08-25 23:00:00|487.92|485.02|483.45|480.55|489.7|486.8|482.62|479.72|3794
1724630400000|2024-08-26 00:00:00|483.5|480.6|484.43|481.53|487.87|484.97|482.68|479.78|5281
1724634000000|2024-08-26 01:00:00|484.39|481.49|481.95|479.05|486.53|483.63|480.97|478.07|5773
1724637600000|2024-08-26 02:00:00|481.86|478.96|481.9|479|482.32|479.42|477.2|474.3|6027
1724641200000|2024-08-26 03:00:00|481.8|478.9|483.27|480.37|483.58|480.68|480.64|477.74|3783
1724644800000|2024-08-26 04:00:00|483.29|480.39|483.48|480.58|484.1|481.2|481.23|478.33|2265
1724648400000|2024-08-26 05:00:00|483.49|480.59|481.03|478.13|483.7|480.8|480.37|477.47|3161
1724652000000|2024-08-26 06:00:00|481|478.1|477.79|474.89|481.91|479.01|477.3|474.4|5407
1724655600000|2024-08-26 07:00:00|477.8|474.9|473.64|470.74|478.1|475.2|473.36|470.46|5504
1724659200000|2024-08-26 08:00:00|473.5|470.6|476.16|473.26|476.4|473.5|473.3|470.4|4145
1724662800000|2024-08-26 09:00:00|476.14|473.24|477.72|474.82|477.72|474.82|471.08|468.18|5472
1724666400000|2024-08-26 10:00:00|477.74|474.84|474.15|471.25|478.02|475.12|474.1|471.2|3863
1724670000000|2024-08-26 11:00:00|474.13|471.23|473.67|470.77|476.8|473.9|473.06|470.16|4682
1724673600000|2024-08-26 12:00:00|473.66|470.76|468.74|465.84|474.35|471.45|467.05|464.15|5389
1724677200000|2024-08-26 13:00:00|468.73|465.83|470.73|467.83|471.52|468.62|467.39|464.49|5169
1724680800000|2024-08-26 14:00:00|470.78|467.88|469.7|466.8|471.88|468.98|466.73|463.83|6285
1724684400000|2024-08-26 15:00:00|469.6|466.7|467.14|464.24|469.6|466.7|464.15|461.25|6053
1724688000000|2024-08-26 16:00:00|467.18|464.28|466.8|463.9|468.7|465.8|464.98|462.08|4688
1724691600000|2024-08-26 17:00:00|466.74|463.84|459.48|456.58|467.65|464.75|458.3|455.4|4151
1724695200000|2024-08-26 18:00:00|459.47|456.57|460.63|457.73|462.3|459.4|455.66|452.76|6361
1724698800000|2024-08-26 19:00:00|460.57|457.67|457.25|454.35|461.5|458.6|456.45|453.55|4769
1724702400000|2024-08-26 20:00:00|457.2|454.3|458.96|456.06|460.5|457.6|454.94|452.04|3845
1724706000000|2024-08-26 21:00:00|458.89|455.99|458.18|455.28|459.08|456.18|454.88|451.98|2450
1724709600000|2024-08-26 22:00:00|458.05|455.15|459.39|456.49|459.8|456.9|457.01|454.11|3132
1724713200000|2024-08-26 23:00:00|459.32|456.42|457.35|454.45|460.95|458.05|456.8|453.9|3302
1724716800000|2024-08-27 00:00:00|457.23|454.33|459.95|457.05|461.95|459.05|457.23|454.33|5549
1724720400000|2024-08-27 01:00:00|459.9|457|462.1|459.2|463.8|460.9|459.35|456.45|5337
1724724000000|2024-08-27 02:00:00|462.09|459.19|461.29|458.39|464.1|461.2|460.68|457.78|4461
1724727600000|2024-08-27 03:00:00|461.33|458.43|462.5|459.6|462.8|459.9|459.99|457.09|3783
1724731200000|2024-08-27 04:00:00|462.4|459.5|464.45|461.55|465.75|462.85|461.39|458.49|3251
1724734800000|2024-08-27 05:00:00|464.51|461.61|466.83|463.93|467.4|464.5|463.82|460.92|3930
1724738400000|2024-08-27 06:00:00|466.86|463.96|463.6|460.7|467.65|464.75|463.03|460.13|5346
1724742000000|2024-08-27 07:00:00|463.59|460.69|463.45|460.55|464.5|461.6|462.48|459.58|4278
1724745600000|2024-08-27 08:00:00|463.27|460.37|460.05|457.15|465.6|462.7|458.9|456|3142
1724749200000|2024-08-27 09:00:00|460.15|457.25|457.2|454.3|461.65|458.75|456.5|453.6|3100
1724752800000|2024-08-27 10:00:00|457.25|454.35|452.66|449.76|457.6|454.7|452.55|449.65|4165
1724756400000|2024-08-27 11:00:00|452.7|449.8|453.92|451.02|455.9|453|451.6|448.7|2579
1724760000000|2024-08-27 12:00:00|453.93|451.03|456.03|453.13|456.15|453.25|451.75|448.85|3316
1724763600000|2024-08-27 13:00:00|456.05|453.15|454.21|451.31|456.3|453.4|453.99|451.09|4279
1724767200000|2024-08-27 14:00:00|454.23|451.33|455.45|452.55|458.4|455.5|451.25|448.35|5860
1724770800000|2024-08-27 15:00:00|455.5|452.6|453.9|451|455.75|452.85|452.6|449.7|5083
1724774400000|2024-08-27 16:00:00|453.8|450.9|453.3|450.4|457.5|454.6|451.46|448.56|4666
1724778000000|2024-08-27 17:00:00|453.25|450.35|456.7|453.8|456.75|453.85|452.22|449.32|3241
1724781600000|2024-08-27 18:00:00|456.75|453.85|458.75|455.85|459.7|456.8|455.4|452.5|3159
1724785200000|2024-08-27 19:00:00|458.8|455.9|456.55|453.65|459|456.1|455.48|452.58|2604
1724788800000|2024-08-27 20:00:00|456.45|453.55|453.03|450.13|456.55|453.65|452.84|449.94|1937
1724792400000|2024-08-27 21:00:00|453.1|450.2|440.7|437.8|454.19|451.29|435.12|432.22|5569
1724796000000|2024-08-27 22:00:00|440.68|437.78|437.42|434.52|441.21|438.31|426.09|423.19|9872
1724799600000|2024-08-27 23:00:00|437.4|434.5|439.47|436.57|440.34|437.44|435.14|432.24|5410
1724803200000|2024-08-28 00:00:00|439.53|436.63|436.69|433.79|439.54|436.64|434.04|431.14|7453
1724806800000|2024-08-28 01:00:00|436.7|433.8|437.5|434.6|438.2|435.3|434.39|431.49|6605
1724810400000|2024-08-28 02:00:00|437.4|434.5|434|431.1|437.6|434.7|433.12|430.22|4883
1724814000000|2024-08-28 03:00:00|433.9|431|436.75|433.85|437.61|434.71|433.5|430.6|3870
1724817600000|2024-08-28 04:00:00|436.72|433.82|435.95|433.05|437.53|434.63|435.6|432.7|2842
1724821200000|2024-08-28 05:00:00|436.01|433.11|438.28|435.38|439.72|436.82|435.44|432.54|3870
1724824800000|2024-08-28 06:00:00|438.23|435.33|437.18|434.28|438.9|436|436.11|433.21|2392
1724828400000|2024-08-28 07:00:00|437.2|434.3|431.68|428.78|437.95|435.05|431.6|428.7|4300
1724832000000|2024-08-28 08:00:00|431.74|428.84|436.47|433.57|438.1|435.2|429.2|426.3|5198
1724835600000|2024-08-28 09:00:00|436.44|433.54|446.19|443.29|446.8|443.9|434.9|432|4778
1724839200000|2024-08-28 10:00:00|446.2|443.3|438.57|435.67|446.35|443.45|437.74|434.84|3966
1724842800000|2024-08-28 11:00:00|438.58|435.68|439.7|436.8|441.2|438.3|437.88|434.98|2808
1724846400000|2024-08-28 12:00:00|439.65|436.75|440.71|437.81|443|440.1|439.44|436.54|3446
1724850000000|2024-08-28 13:00:00|440.82|437.92|435.43|432.53|441.6|438.7|434.95|432.05|5977
1724853600000|2024-08-28 14:00:00|435.44|432.54|436.1|433.2|441.8|438.9|433.25|430.35|8547
1724857200000|2024-08-28 15:00:00|436.08|433.18|431.88|428.98|436.1|433.2|429.1|426.2|6568
1724860800000|2024-08-28 16:00:00|431.8|428.9|430.08|427.18|431.9|429|418.1|415.2|8016
1724864400000|2024-08-28 17:00:00|430.07|427.17|424.84|421.94|430.8|427.9|424.79|421.89|5703
1724868000000|2024-08-28 18:00:00|424.81|421.91|432.63|429.73|432.8|429.9|423.65|420.75|7075
1724871600000|2024-08-28 19:00:00|432.68|429.78|428.55|425.65|435.13|432.23|428.05|425.15|5638
1724875200000|2024-08-28 20:00:00|428.54|425.64|430.45|427.55|435.79|432.89|426.7|423.8|6940
1724878800000|2024-08-28 21:00:00|430.34|427.44|428.5|425.6|432.07|429.17|428.41|425.51|3477
1724882400000|2024-08-28 22:00:00|428.52|425.62|427.33|424.43|428.9|426|422.9|420|4182
1724886000000|2024-08-28 23:00:00|427.28|424.38|427.08|424.18|429.13|426.23|425.68|422.78|2099
1724889600000|2024-08-29 00:00:00|427.1|424.2|429.95|427.05|430.8|427.9|426.39|423.49|5174
1724893200000|2024-08-29 01:00:00|429.8|426.9|427.37|424.47|431.1|428.2|426.09|423.19|4869
1724896800000|2024-08-29 02:00:00|427.39|424.49|429.9|427|430.15|427.25|426.7|423.8|3566
1724900400000|2024-08-29 03:00:00|429.85|426.95|429.53|426.63|431.05|428.15|428.85|425.95|3389
1724904000000|2024-08-29 04:00:00|429.52|426.62|427.92|425.02|430.67|427.77|427.74|424.84|3795
1724907600000|2024-08-29 05:00:00|427.9|425|431.93|429.03|432.12|429.22|427.74|424.84|2913
1724911200000|2024-08-29 06:00:00|431.92|429.02|432.27|429.37|433.64|430.74|431.15|428.25|3320
1724914800000|2024-08-29 07:00:00|432.39|429.49|432.15|429.25|434.07|431.17|431.58|428.68|2660
1724918400000|2024-08-29 08:00:00|432.08|429.18|430.4|427.5|432.65|429.75|429.5|426.6|2466
1724922000000|2024-08-29 09:00:00|430.3|427.4|429.97|427.07|431.95|429.05|429.7|426.8|2093
1724925600000|2024-08-29 10:00:00|429.93|427.03|430.15|427.25|431.88|428.98|429.41|426.51|4669
1724929200000|2024-08-29 11:00:00|430.1|427.2|432.6|429.7|435.9|433|429.7|426.8|4729
1724932800000|2024-08-29 12:00:00|432.55|429.65|434.7|431.8|435.7|432.8|431.86|428.96|4956
1724936400000|2024-08-29 13:00:00|434.68|431.78|437.55|434.65|437.6|434.7|434|431.1|5022
1724940000000|2024-08-29 14:00:00|437.6|434.7|437.8|434.9|439.3|436.4|436.9|434|4362
1724943600000|2024-08-29 15:00:00|437.75|434.85|440.53|437.63|441.99|439.09|437.75|434.85|3254
1724947200000|2024-08-29 16:00:00|440.5|437.6|435.28|432.38|440.63|437.73|434.3|431.4|3696
1724950800000|2024-08-29 17:00:00|435.29|432.39|435.52|432.62|436.5|433.6|433.6|430.7|1934
1724954400000|2024-08-29 18:00:00|435.56|432.66|422.99|420.09|435.6|432.7|422.08|419.18|5044
1724958000000|2024-08-29 19:00:00|423.01|420.11|423.63|420.73|427.15|424.25|420.98|418.08|3698
1724961600000|2024-08-29 20:00:00|423.69|420.79|424.19|421.29|426.18|423.28|422.1|419.2|3183
1724965200000|2024-08-29 21:00:00|424.23|421.33|423.38|420.48|424.66|421.76|421.89|418.99|1711
1724968800000|2024-08-29 22:00:00|423.34|420.44|423.65|420.75|425.1|422.2|419.4|416.5|3196
1724972400000|2024-08-29 23:00:00|423.57|420.67|426.75|423.85|426.8|423.9|422.53|419.63|2203
1724976000000|2024-08-30 00:00:00|426.74|423.84|426.85|423.95|428.8|425.9|423.71|420.81|2670
1724979600000|2024-08-30 01:00:00|426.82|423.92|428.22|425.32|428.3|425.4|425.46|422.56|2923
1724983200000|2024-08-30 02:00:00|428.3|425.4|427.75|424.85|428.75|425.85|425.96|423.06|2566
1724986800000|2024-08-30 03:00:00|427.85|424.95|426.09|423.19|427.95|425.05|425.23|422.33|2584
1724990400000|2024-08-30 04:00:00|426.1|423.2|428.15|425.25|429.1|426.2|426.05|423.15|2562
1724994000000|2024-08-30 05:00:00|428.1|425.2|428.95|426.05|430.45|427.55|426|423.1|3316
1724997600000|2024-08-30 06:00:00|429.05|426.15|432.9|430|433|430.1|427.5|424.6|2918
1725001200000|2024-08-30 07:00:00|432.88|429.98|431.4|428.5|434.9|432|431.24|428.34|3188
1725004800000|2024-08-30 08:00:00|431.44|428.54|433.29|430.39|434.7|431.8|431.39|428.49|3295
1725008400000|2024-08-30 09:00:00|433.3|430.4|433.69|430.79|433.85|430.95|432.41|429.51|1544
1723276800000|2024-08-10 08:00:00|478.77|475.87|477.25|474.35|479.75|476.85|476.88|473.98|2942
1723280400000|2024-08-10 09:00:00|477.24|474.34|475.39|472.49|478.46|475.56|475.22|472.32|3081
1723284000000|2024-08-10 10:00:00|475.4|472.5|476.92|474.02|477.37|474.47|474.84|471.94|2220
1723287600000|2024-08-10 11:00:00|476.93|474.03|478.12|475.22|478.64|475.74|476.23|473.33|2393
1723291200000|2024-08-10 12:00:00|478.27|475.37|477.2|474.3|478.38|475.48|476.53|473.63|2025
1723294800000|2024-08-10 13:00:00|477.18|474.28|475.47|472.57|477.88|474.98|475.11|472.21|2563
1723298400000|2024-08-10 14:00:00|475.48|472.58|476.6|473.7|476.77|473.87|474.99|472.09|2526
1723302000000|2024-08-10 15:00:00|476.59|473.69|476.36|473.46|479.18|476.28|476.15|473.25|2499
1723305600000|2024-08-10 16:00:00|476.41|473.51|476.43|473.53|477.92|475.02|475.58|472.68|3754
1723309200000|2024-08-10 17:00:00|476.4|473.5|476.29|473.39|477.33|474.43|475.3|472.4|2185
1723312800000|2024-08-10 18:00:00|476.31|473.41|476.44|473.54|477.52|474.62|474.03|471.13|3030
1723316400000|2024-08-10 19:00:00|476.45|473.55|476.62|473.72|477.09|474.19|474.6|471.7|2554
1723320000000|2024-08-10 20:00:00|476.63|473.73|477.64|474.74|477.64|474.74|476.05|473.15|1504
1723323600000|2024-08-10 21:00:00|477.62|474.72|478.93|476.03|479.15|476.25|477.6|474.7|1095
1723327200000|2024-08-10 22:00:00|478.94|476.04|477.44|474.54|479.47|476.57|477.22|474.32|1809
1723330800000|2024-08-10 23:00:00|477.43|474.53|476.99|474.09|478.07|475.17|476.6|473.7|1540
1723334400000|2024-08-11 00:00:00|477|474.1|478.73|475.83|479.06|476.16|476.28|473.38|3564
1723338000000|2024-08-11 01:00:00|478.74|475.84|480.2|477.3|480.31|477.41|477.69|474.79|2309
1723341600000|2024-08-11 02:00:00|480.24|477.34|479.48|476.58|480.36|477.46|478.69|475.79|1692
1723345200000|2024-08-11 03:00:00|479.49|476.59|479.92|477.02|482.95|480.05|479.4|476.5|2899
1723348800000|2024-08-11 04:00:00|479.91|477.01|477.74|474.84|480.13|477.23|477.01|474.11|2869
1723352400000|2024-08-11 05:00:00|477.76|474.86|478.08|475.18|478.34|475.44|476.58|473.68|1761
1723356000000|2024-08-11 06:00:00|478.09|475.19|478.39|475.49|478.93|476.03|477.3|474.4|2401
1723359600000|2024-08-11 07:00:00|478.37|475.47|480.31|477.41|480.47|477.57|478|475.1|1958
1723363200000|2024-08-11 08:00:00|480.29|477.39|481.17|478.27|482.13|479.23|479.22|476.32|2218
1723366800000|2024-08-11 09:00:00|481.15|478.25|480.22|477.32|484.37|481.47|479.1|476.2|5257
1723370400000|2024-08-11 10:00:00|480.24|477.34|478.86|475.96|481.15|478.25|478.56|475.66|4132
1723374000000|2024-08-11 11:00:00|478.85|475.95|473.11|470.21|479.17|476.27|472.21|469.31|5546
1723377600000|2024-08-11 12:00:00|473.1|470.2|470.27|467.37|473.67|470.77|468.02|465.12|5352
1723381200000|2024-08-11 13:00:00|470.26|467.36|468.29|465.39|470.26|467.36|466.21|463.31|5461
1723384800000|2024-08-11 14:00:00|468.24|465.34|464.2|461.3|468.52|465.62|462.69|459.79|5489
1723388400000|2024-08-11 15:00:00|464.14|461.24|463.97|461.07|465.9|463|461.71|458.81|6511
1723392000000|2024-08-11 16:00:00|463.93|461.03|464.99|462.09|466.01|463.11|461.81|458.91|4288
1723395600000|2024-08-11 17:00:00|464.98|462.08|464.22|461.32|465.87|462.97|462.64|459.74|3608
1723399200000|2024-08-11 18:00:00|464.21|461.31|465.17|462.27|465.41|462.51|463.27|460.37|3350
1723402800000|2024-08-11 19:00:00|465.15|462.25|460.92|452.02|465.28|462.38|458.98|451.98|6032
1723406400000|2024-08-11 20:00:00|460.91|452.01|456.54|447.64|461.09|452.19|455.98|447.08|8065
1723410000000|2024-08-11 21:00:00|456.52|447.62|454.1|451.2|456.52|451.75|450.1|446.98|4461
1723413600000|2024-08-11 22:00:00|454.05|451.15|452.68|449.78|455.8|452.9|448.41|445.51|5031
1723417200000|2024-08-11 23:00:00|452.61|449.71|451.03|448.13|452.63|449.73|449.8|446.9|2378
1723420800000|2024-08-12 00:00:00|451.08|448.18|455.07|452.17|457.4|454.5|451.03|448.13|4469
1723424400000|2024-08-12 01:00:00|455.06|452.16|455.23|452.33|457.3|454.4|453.55|450.65|4147
1723428000000|2024-08-12 02:00:00|455.1|452.2|455.38|452.48|455.81|452.91|453.15|450.25|4434
1723431600000|2024-08-12 03:00:00|455.37|452.47|453.99|451.09|456.5|453.6|452.97|450.07|3561
1723435200000|2024-08-12 04:00:00|453.98|451.08|453.98|451.08|455.4|452.5|453.11|450.21|3182
1723438800000|2024-08-12 05:00:00|453.93|451.03|454.38|451.48|454.9|452|452.83|449.93|2254
1723442400000|2024-08-12 06:00:00|454.37|451.47|452.38|449.48|454.77|451.87|450.93|448.03|2736
1723446000000|2024-08-12 07:00:00|452.29|449.39|455.45|452.55|457.08|454.18|446.73|443.83|5329
1723449600000|2024-08-12 08:00:00|455.44|452.54|452.1|449.2|459.75|456.85|451.64|448.74|3367
1723453200000|2024-08-12 09:00:00|452.09|449.19|455.99|453.09|456.48|453.58|452.05|449.15|5968
1723456800000|2024-08-12 10:00:00|456|453.1|460.41|457.51|461.1|458.2|454.4|451.5|5254
1723460400000|2024-08-12 11:00:00|460.34|457.44|466.36|463.46|467.41|464.51|460.04|457.14|7291
1723464000000|2024-08-12 12:00:00|466.35|463.45|465.67|462.77|467.58|464.68|463.5|460.6|6164
1723467600000|2024-08-12 13:00:00|465.69|462.79|452.35|449.45|467.4|464.5|450.43|447.53|7326
1723471200000|2024-08-12 14:00:00|452.34|449.44|467.2|464.3|469.1|466.2|447.87|444.97|10391
1723474800000|2024-08-12 15:00:00|467.11|464.21|465.8|462.9|469.55|466.65|458.74|455.84|8420
1723478400000|2024-08-12 16:00:00|465.85|462.95|462.9|460|467.5|464.6|462.14|459.24|6072
1723482000000|2024-08-12 17:00:00|462.87|459.97|460.3|457.4|464.9|462|460.18|457.28|3622
1723485600000|2024-08-12 18:00:00|460.4|457.5|452.24|449.34|460.85|457.95|451.4|448.5|4842
1723489200000|2024-08-12 19:00:00|452.33|449.43|455.2|452.3|457.6|454.7|452.3|449.4|5922
1723492800000|2024-08-12 20:00:00|455.1|452.2|454.78|451.88|458.2|455.3|453.9|451|5715
1723496400000|2024-08-12 21:00:00|454.76|451.86|455.46|452.56|455.69|452.79|450.92|448.02|3236
1723500000000|2024-08-12 22:00:00|455.35|452.45|455.8|452.9|456.76|453.86|453.6|450.7|2963
1723503600000|2024-08-12 23:00:00|455.75|452.85|460.2|457.3|462.15|459.25|455.74|452.84|3645
1723507200000|2024-08-13 00:00:00|460.15|457.25|460.88|457.98|463|460.1|458.84|455.94|5146
1723510800000|2024-08-13 01:00:00|460.92|458.02|460.05|457.15|461.79|458.89|458.43|455.53|3455
1723514400000|2024-08-13 02:00:00|460.04|457.14|458.41|455.51|460.15|457.25|455.53|452.63|4300
1723518000000|2024-08-13 03:00:00|458.4|455.5|453.4|450.5|458.41|455.51|452.68|449.78|6904
1723521600000|2024-08-13 04:00:00|453.35|450.45|455.2|452.3|455.33|452.43|451.3|448.4|4154
1723525200000|2024-08-13 05:00:00|455.19|452.29|453.1|450.2|455.71|452.81|453.02|450.12|3178
1723528800000|2024-08-13 06:00:00|453.11|450.21|454.08|451.18|454.9|452|451.14|448.24|2935
1723532400000|2024-08-13 07:00:00|454.11|451.21|451.68|448.78|454.7|451.8|451.67|448.77|3234
1723536000000|2024-08-13 08:00:00|451.71|448.81|449.7|446.8|453.2|450.3|449.1|446.2|3006
1723539600000|2024-08-13 09:00:00|449.69|446.79|444.44|441.54|449.7|446.8|444.24|441.34|3810
1723543200000|2024-08-13 10:00:00|444.01|441.11|445.02|442.12|446.05|443.15|441.45|438.55|3698
1723546800000|2024-08-13 11:00:00|445.07|442.17|446.5|443.6|446.6|443.7|444.05|441.15|2259
1723550400000|2024-08-13 12:00:00|446.6|443.7|449.07|446.17|449.46|446.56|445.71|442.81|5314
1723554000000|2024-08-13 13:00:00|449.06|446.16|452.2|449.3|452.5|449.6|447.35|444.45|5948
1723557600000|2024-08-13 14:00:00|452.18|449.28|452.86|449.96|454.11|451.21|447.6|444.7|6230
1723561200000|2024-08-13 15:00:00|452.84|449.94|452.3|449.4|453.55|450.65|450.79|447.89|3422
1723564800000|2024-08-13 16:00:00|452.29|449.39|461.15|458.25|461.33|458.43|451.97|449.07|4596
1723568400000|2024-08-13 17:00:00|461.21|458.31|461.43|458.53|462.4|459.5|459.15|456.25|7223
1723572000000|2024-08-13 18:00:00|461.42|458.52|458.5|455.6|462.42|459.52|457.71|454.81|3701
1723575600000|2024-08-13 19:00:00|458.47|455.57|457.19|454.29|458.9|456|454.74|451.84|4804
1723579200000|2024-08-13 20:00:00|457.18|454.28|455.84|452.94|457.8|454.9|455.47|452.57|3528
1723582800000|2024-08-13 21:00:00|455.83|452.93|457.95|455.05|458.21|455.31|455.48|452.58|1533
1723586400000|2024-08-13 22:00:00|457.98|455.08|456.32|453.42|458.2|455.3|455.79|452.89|2864
1723590000000|2024-08-13 23:00:00|456.31|453.41|456.21|453.31|456.75|453.85|454.59|451.69|2200
1723593600000|2024-08-14 00:00:00|456.23|453.33|456.13|453.23|456.7|453.8|454.67|451.77|3703
1723597200000|2024-08-14 01:00:00|456.12|453.22|451.89|448.99|456.5|453.6|451.6|448.7|3796
1723600800000|2024-08-14 02:00:00|451.91|449.01|453.04|450.14|454.5|451.6|451.1|448.2|3860
1723604400000|2024-08-14 03:00:00|453.07|450.17|453.92|451.02|456.18|453.28|452.5|449.6|3134
1723608000000|2024-08-14 04:00:00|453.93|451.03|453.75|450.85|455|452.1|453.46|450.56|2848
1723611600000|2024-08-14 05:00:00|453.8|450.9|451.53|448.63|454.45|451.55|451.4|448.5|2678
1723615200000|2024-08-14 06:00:00|451.56|448.66|453.2|450.3|454.22|451.32|450.11|447.21|3483
1723618800000|2024-08-14 07:00:00|453.21|450.31|452.85|449.95|453.26|450.36|451.9|449|2532
1723622400000|2024-08-14 08:00:00|452.75|449.85|451.91|449.01|453.4|450.5|451|448.1|4650
1723626000000|2024-08-14 09:00:00|451.83|448.93|453.43|450.53|456.38|453.48|451.6|448.7|3702
1723629600000|2024-08-14 10:00:00|453.44|450.54|453.81|450.91|456.42|453.52|453.21|450.31|5168
1723633200000|2024-08-14 11:00:00|453.82|450.92|452.26|449.36|454.2|451.3|451.72|448.82|5604
1723636800000|2024-08-14 12:00:00|452.28|449.38|453.9|451|457.01|454.11|451.2|448.3|7111
1723640400000|2024-08-14 13:00:00|453.85|450.95|445.01|442.11|455.43|452.53|444.31|441.41|7750
1723644000000|2024-08-14 14:00:00|445|442.1|444.76|441.86|445.4|442.5|439|436.1|6298
1723647600000|2024-08-14 15:00:00|444.71|441.81|445.78|442.88|448.1|445.2|443.71|440.81|5506
1723651200000|2024-08-14 16:00:00|445.8|442.9|441.21|438.31|445.8|442.9|438.98|436.08|6109
1723654800000|2024-08-14 17:00:00|440.95|438.05|440.59|437.69|441.99|439.09|439.94|437.04|3914
1723658400000|2024-08-14 18:00:00|440.61|437.71|438.19|435.29|441|438.1|437.05|434.15|3508
1723662000000|2024-08-14 19:00:00|438.15|435.25|439.72|436.82|440.1|437.2|436.61|433.71|2410
1723665600000|2024-08-14 20:00:00|439.71|436.81|441.92|439.02|442|439.1|439.14|436.24|1818
1723669200000|2024-08-14 21:00:00|441.96|439.06|440.05|437.15|442.16|439.26|439.98|437.08|1229
1723672800000|2024-08-14 22:00:00|440|437.1|441|438.1|441.55|438.65|437.44|434.54|2713
1723676400000|2024-08-14 23:00:00|441.01|438.11|439.97|437.07|441.35|438.45|439.86|436.96|2956
1723680000000|2024-08-15 00:00:00|439.91|437.01|441.21|438.31|442.4|439.5|439.1|436.2|4547
1723683600000|2024-08-15 01:00:00|441.2|438.3|439|436.1|441.66|438.76|438.24|435.34|4466
1723687200000|2024-08-15 02:00:00|438.99|436.09|439.14|436.24|441.5|438.6|437.92|435.02|4425
1723690800000|2024-08-15 03:00:00|439.16|436.26|441.15|438.25|441.5|438.6|438.99|436.09|2206
1723694400000|2024-08-15 04:00:00|441.16|438.26|442.84|439.94|442.9|440|440.51|437.61|2624
1723698000000|2024-08-15 05:00:00|442.9|440|439.88|436.98|443.48|440.58|439.3|436.4|3237
1723701600000|2024-08-15 06:00:00|439.89|436.99|439.5|436.6|441.85|438.95|438.02|435.12|3645
1723705200000|2024-08-15 07:00:00|439.47|436.57|441.6|438.7|442|439.1|438.58|435.68|3325
1723708800000|2024-08-15 08:00:00|441.59|438.69|441.9|439|442.5|439.6|440.88|437.98|3169
1723712400000|2024-08-15 09:00:00|441.8|438.9|440.49|437.59|442.9|440|440.27|437.37|2416
1723716000000|2024-08-15 10:00:00|440.47|437.57|439.91|437.01|441.2|438.3|439.08|436.18|2580
1723719600000|2024-08-15 11:00:00|439.88|436.98|443.8|440.9|444.3|441.4|439.88|436.98|3660
1723723200000|2024-08-15 12:00:00|443.7|440.8|445.49|442.59|449.46|446.56|443.38|440.48|5151
1723726800000|2024-08-15 13:00:00|445.51|442.61|447.8|444.9|448.86|445.96|444.01|441.11|3825
1723730400000|2024-08-15 14:00:00|447.7|444.8|447.74|444.84|449.4|446.5|445.8|442.9|3228
1723734000000|2024-08-15 15:00:00|447.75|444.85|446.8|443.9|449.5|446.6|445.7|442.8|3504
1723737600000|2024-08-15 16:00:00|446.75|443.85|445.5|442.6|448.6|445.7|444.2|441.3|2250
1723741200000|2024-08-15 17:00:00|445.6|442.7|437.77|434.87|445.6|442.7|437.71|434.81|3276
1723744800000|2024-08-15 18:00:00|437.71|434.81|430.58|427.68|437.71|434.81|426.79|423.89|6640
1723748400000|2024-08-15 19:00:00|430.5|427.6|429.11|426.21|430.8|427.9|426.88|423.98|5517
1723752000000|2024-08-15 20:00:00|429.08|426.18|428.31|425.41|429.8|426.9|425.5|422.6|3899
1723755600000|2024-08-15 21:00:00|428.32|425.42|428|425.1|429.02|426.12|424.48|421.58|3041
1723759200000|2024-08-15 22:00:00|427.95|425.05|429.8|426.9|432.1|429.2|425.64|422.74|3217
1723762800000|2024-08-15 23:00:00|429.84|426.94|429.3|426.4|431.53|428.63|428.6|425.7|2869
1723766400000|2024-08-16 00:00:00|429.29|426.39|428.65|425.75|430.2|427.3|428.05|425.15|2697
1723770000000|2024-08-16 01:00:00|428.7|425.8|427.8|424.9|430.02|427.12|426.1|423.2|2775
1723773600000|2024-08-16 02:00:00|427.85|424.95|430.65|427.75|433.1|430.2|425.79|422.89|3450
1723777200000|2024-08-16 03:00:00|430.6|427.7|429.48|426.58|431.05|428.15|429.29|426.39|2914
1723780800000|2024-08-16 04:00:00|429.49|426.59|432.29|429.39|432.33|429.43|429.06|426.16|3208
1723784400000|2024-08-16 05:00:00|432.28|429.38|432.66|429.76|433.4|430.5|431.7|428.8|2482
1723788000000|2024-08-16 06:00:00|432.71|429.81|437.7|434.8|437.7|434.8|432.02|429.12|2078
1723791600000|2024-08-16 07:00:00|437.6|434.7|438.62|435.72|440.2|437.3|436.01|433.11|3225
1723795200000|2024-08-16 08:00:00|438.5|435.6|437.99|435.09|439.05|436.15|436.85|433.95|2539
1723798800000|2024-08-16 09:00:00|438|435.1|438.7|435.8|438.9|436|437|434.1|3313
1723802400000|2024-08-16 10:00:00|438.75|435.85|435.56|432.66|439.01|436.11|435.49|432.59|3304
1723806000000|2024-08-16 11:00:00|435.5|432.6|432.59|429.69|435.9|433|431.94|429.04|3750
1723809600000|2024-08-16 12:00:00|432.6|429.7|426|423.1|433.82|430.92|422.91|420.01|6583
1723813200000|2024-08-16 13:00:00|426.1|423.2|431.44|428.54|434.76|431.86|424.45|421.55|8005
1723816800000|2024-08-16 14:00:00|431.41|428.51|428.05|425.15|432.07|429.17|426.92|424.02|7558
1723820400000|2024-08-16 15:00:00|428.04|425.14|426.89|423.99|430.9|428|424.44|421.54|7021
1723824000000|2024-08-16 16:00:00|426.87|423.97|430.4|427.5|432.8|429.9|426.41|423.51|6867
1723827600000|2024-08-16 17:00:00|430.5|427.6|433.16|430.26|434.24|431.34|425.2|422.3|6181
1723831200000|2024-08-16 18:00:00|433.17|430.27|434.14|431.24|435.52|432.62|430.79|427.89|5959
1723834800000|2024-08-16 19:00:00|434.15|431.25|434.89|431.99|435.7|432.8|433.43|430.53|5366
1723838400000|2024-08-16 20:00:00|434.91|432.01|434.69|431.79|437.29|434.39|434.25|431.35|3282
1723878000000|2024-08-17 07:00:00|432.07|429.17|432.49|429.59|432.85|429.95|431.2|428.3|1312
1723881600000|2024-08-17 08:00:00|432.5|429.6|432.99|430.09|433.24|430.34|431.47|428.57|1640
1723885200000|2024-08-17 09:00:00|432.92|430.02|433.7|430.8|434.32|431.42|431.98|429.08|1422
1723888800000|2024-08-17 10:00:00|433.71|430.81|432.23|429.33|433.96|431.06|431.71|428.81|1943
1723892400000|2024-08-17 11:00:00|432.24|429.34|432.29|429.39|432.95|430.05|431.12|428.22|1792
1723896000000|2024-08-17 12:00:00|432.24|429.34|435.38|432.48|435.55|432.65|431.68|428.78|2137
1723899600000|2024-08-17 13:00:00|435.37|432.47|434.92|432.02|437.34|434.44|434.31|431.41|3702
1723903200000|2024-08-17 14:00:00|434.93|432.03|435.3|432.4|435.72|432.82|433.19|430.29|3339
1723906800000|2024-08-17 15:00:00|435.35|432.45|434.01|431.11|436.97|434.07|433.9|431|3527
1723910400000|2024-08-17 16:00:00|433.99|431.09|436.3|433.4|436.47|433.57|433.7|430.8|3310
1723914000000|2024-08-17 17:00:00|436.29|433.39|436.44|433.54|438.17|435.27|436.09|433.19|2761
1723917600000|2024-08-17 18:00:00|436.47|433.57|436.19|433.29|437.31|434.41|435.51|432.61|2264
1723921200000|2024-08-17 19:00:00|436.17|433.27|437.49|434.59|437.52|434.62|435.54|432.64|1152
1723924800000|2024-08-17 20:00:00|437.51|434.61|437.89|434.99|438.18|435.28|436.77|433.87|848
1723928400000|2024-08-17 21:00:00|437.91|435.01|438.69|435.79|438.69|435.79|436.94|434.04|954
1723932000000|2024-08-17 22:00:00|438.68|435.78|437.03|434.13|439.98|437.08|436.79|433.89|1364
1723935600000|2024-08-17 23:00:00|437.04|434.14|438.4|435.5|438.47|435.57|436.2|433.3|1351
1723939200000|2024-08-18 00:00:00|438.33|435.43|438.94|436.04|440.88|437.98|437.2|434.3|1910
1723942800000|2024-08-18 01:00:00|438.96|436.06|437.79|434.89|440.72|437.82|437.38|434.48|2041
1723946400000|2024-08-18 02:00:00|437.8|434.9|440.78|437.88|440.88|437.98|436.66|433.76|2294
1723950000000|2024-08-18 03:00:00|440.77|437.87|437.5|434.6|441.48|438.58|437.27|434.37|3461
1723953600000|2024-08-18 04:00:00|437.51|434.61|437.03|434.13|437.92|435.02|436|433.1|2610
1723957200000|2024-08-18 05:00:00|437.04|434.14|437.71|434.81|439.28|436.38|436.83|433.93|1295
1723960800000|2024-08-18 06:00:00|437.73|434.83|439.4|436.5|439.81|436.91|437.22|434.32|1037
1723964400000|2024-08-18 07:00:00|439.41|436.51|438.97|436.07|440.04|437.14|438.57|435.67|997
1723968000000|2024-08-18 08:00:00|438.94|436.04|438.58|435.68|439.08|436.18|437.21|434.31|1416
1723971600000|2024-08-18 09:00:00|438.57|435.67|438.92|436.02|440.3|437.4|436.89|433.99|2175
1723975200000|2024-08-18 10:00:00|438.91|436.01|443.56|440.66|444.21|441.31|438.6|435.7|3697
1723978800000|2024-08-18 11:00:00|443.57|440.67|444.53|441.63|444.65|441.75|442.8|439.9|2907
1723982400000|2024-08-18 12:00:00|444.59|441.69|445.62|442.72|448.24|445.34|443.72|440.82|3470
1723986000000|2024-08-18 13:00:00|445.67|442.77|443.59|440.69|447.17|444.27|443.39|440.49|3278
1723989600000|2024-08-18 14:00:00|443.58|440.68|442.56|439.66|444.29|441.39|441.65|438.75|3095
1723993200000|2024-08-18 15:00:00|442.55|439.65|444.7|441.8|445.58|442.68|441.54|438.64|2872
1723996800000|2024-08-18 16:00:00|444.68|441.78|443.65|440.75|445.22|442.32|443.08|440.18|2731
1724000400000|2024-08-18 17:00:00|443.64|440.74|439.58|436.68|444.01|441.11|439.39|436.49|3295
1724004000000|2024-08-18 18:00:00|439.56|436.66|441.7|438.8|441.7|438.8|439.11|436.21|1839
1724007600000|2024-08-18 19:00:00|441.68|438.78|454.86|445.96|456.86|447.96|441.2|436.45|1523
1724011200000|2024-08-18 20:00:00|454.84|445.94|452.56|443.66|455.01|446.11|451.04|442.14|2488
1724014800000|2024-08-18 21:00:00|449.56|446.66|450.05|447.15|452.25|449.35|449.12|446.22|1985
1724018400000|2024-08-18 22:00:00|450|447.1|451.9|449|453|450.1|449.45|446.55|2929
1724022000000|2024-08-18 23:00:00|451.95|449.05|440.58|437.68|452.85|449.95|440.07|437.17|2933
1724025600000|2024-08-19 00:00:00|440.57|437.67|436.63|433.73|440.9|438|436.06|433.16|5340
1724029200000|2024-08-19 01:00:00|436.65|433.75|438.9|436|441.6|438.7|436.13|433.23|4277
1724032800000|2024-08-19 02:00:00|439|436.1|441.14|438.24|442.15|439.25|437.9|435|3147
1724036400000|2024-08-19 03:00:00|441.2|438.3|442.33|439.43|444.2|441.3|439.9|437|3203
1724040000000|2024-08-19 04:00:00|442.34|439.44|441.3|438.4|442.39|439.49|439.79|436.89|3595
1724043600000|2024-08-19 05:00:00|441.15|438.25|441|438.1|442.2|439.3|439.06|436.16|2317
1724047200000|2024-08-19 06:00:00|441.3|438.4|442.6|439.7|444|441.1|439.59|436.69|3055
1724050800000|2024-08-19 07:00:00|442.7|439.8|442.58|439.68|444.45|441.55|440.91|438.01|3076
1724054400000|2024-08-19 08:00:00|442.55|439.65|443.4|440.5|443.7|440.8|441.53|438.63|2559
1724058000000|2024-08-19 09:00:00|443.43|440.53|440.15|437.25|443.8|440.9|439.7|436.8|1855
1724061600000|2024-08-19 10:00:00|440.1|437.2|439.1|436.2|441.87|438.97|437.6|434.7|3421
1724065200000|2024-08-19 11:00:00|439.05|436.15|444.06|441.16|444.4|441.5|438.47|435.57|2575
1724068800000|2024-08-19 12:00:00|444.07|441.17|447.44|444.54|448|445.1|443.49|440.59|3330
1724072400000|2024-08-19 13:00:00|447.4|444.5|447.3|444.4|451.7|448.8|446.6|443.7|3266
1724076000000|2024-08-19 14:00:00|447.4|444.5|449.45|446.55|449.85|446.95|444.5|441.6|4027
1724079600000|2024-08-19 15:00:00|449.5|446.6|446.47|443.57|451.08|448.18|446.35|443.45|2407
1724083200000|2024-08-19 16:00:00|446.4|443.5|444.75|441.85|448.35|445.45|441.15|438.25|4570
1724086800000|2024-08-19 17:00:00|444.7|441.8|446.09|443.19|450.8|447.9|442.75|439.85|6923
1724090400000|2024-08-19 18:00:00|446.1|443.2|447.68|444.78|448.1|445.2|444.1|441.2|5852
1724094000000|2024-08-19 19:00:00|447.7|444.8|449.61|446.71|450.06|447.16|447|444.1|3304
1724097600000|2024-08-19 20:00:00|449.62|446.72|448.99|446.09|450.8|447.9|448.2|445.3|2062
1724101200000|2024-08-19 21:00:00|448.95|446.05|447.55|444.65|449.12|446.22|447.28|444.38|1547
1724104800000|2024-08-19 22:00:00|447.57|444.67|448.14|445.24|448.8|445.9|447.4|444.5|1782
1724108400000|2024-08-19 23:00:00|448.22|445.32|449.68|446.78|449.97|447.07|446.8|443.9|1820
1724112000000|2024-08-20 00:00:00|449.69|446.79|455.42|452.52|457.1|454.2|448.45|445.55|4540
1724115600000|2024-08-20 01:00:00|455.41|452.51|458.8|455.9|459.25|456.35|455.15|452.25|5005
1724119200000|2024-08-20 02:00:00|458.84|455.94|461.39|458.49|461.65|458.75|458.17|455.27|2460
1724122800000|2024-08-20 03:00:00|461.42|458.52|458.97|456.07|461.7|458.8|458.33|455.43|3016
1724126400000|2024-08-20 04:00:00|459.1|456.2|459.01|456.11|459.15|456.25|457.21|454.31|4071
1724130000000|2024-08-20 05:00:00|459.06|456.16|458.6|455.7|460.6|457.7|457.36|454.46|2876
1724133600000|2024-08-20 06:00:00|458.64|455.74|459.73|456.83|459.83|456.93|457.86|454.96|1809
1724137200000|2024-08-20 07:00:00|459.78|456.88|459.17|456.27|460.23|457.33|457.95|455.05|1703
1724140800000|2024-08-20 08:00:00|459.2|456.3|456.04|453.14|459.6|456.7|455.61|452.71|2060
1724144400000|2024-08-20 09:00:00|456.03|453.13|456.9|454|457.45|454.55|455.8|452.9|1087
1724148000000|2024-08-20 10:00:00|456.92|454.02|456.64|453.74|458.2|455.3|456.05|453.15|1657
1724151600000|2024-08-20 11:00:00|456.69|453.79|454.3|451.4|457.27|454.37|453.6|450.7|3008
1724155200000|2024-08-20 12:00:00|454.27|451.37|456.03|453.13|456.21|453.31|453.82|450.92|2311
1724158800000|2024-08-20 13:00:00|455.98|453.08|458.15|455.25|458.77|455.87|453.35|450.45|3192
1724162400000|2024-08-20 14:00:00|458.13|455.23|452.31|449.41|458.4|455.5|450.95|448.05|5186
1724166000000|2024-08-20 15:00:00|452.4|449.5|451.5|448.6|452.4|449.5|447.22|444.32|3998
1724169600000|2024-08-20 16:00:00|451.54|448.64|451.19|448.29|453|450.1|449.07|446.17|2166
1724173200000|2024-08-20 17:00:00|451.12|448.22|450.79|447.89|451.3|448.4|449.54|446.64|1365
1724176800000|2024-08-20 18:00:00|450.84|447.94|454.1|451.2|454.85|451.95|450.3|447.4|1926
1724180400000|2024-08-20 19:00:00|454.04|451.14|456.84|453.94|457.6|454.7|453.9|451|1468
1724184000000|2024-08-20 20:00:00|456.88|453.98|455.66|452.76|459|456.1|455.41|452.51|1182
1724187600000|2024-08-20 21:00:00|455.72|452.82|454.1|451.2|455.87|452.97|453.75|450.85|1753
1724191200000|2024-08-20 22:00:00|454.05|451.15|454.79|451.89|456|453.1|454|451.1|1029
1724194800000|2024-08-20 23:00:00|454.75|451.85|453.78|450.88|455.5|452.6|453.22|450.32|1393
1724198400000|2024-08-21 00:00:00|453.76|450.86|453.05|450.15|456.4|453.5|452.7|449.8|1679
1724202000000|2024-08-21 01:00:00|453|450.1|454.45|451.55|454.6|451.7|451.31|448.41|2480
1724205600000|2024-08-21 02:00:00|454.5|451.6|456.79|453.89|458.45|455.55|454.27|451.37|1438
1724209200000|2024-08-21 03:00:00|456.85|453.95|457.55|454.65|458.9|456|456.55|453.65|1943
1724212800000|2024-08-21 04:00:00|457.5|454.6|460.9|458|460.95|458.05|457.5|454.6|1672
1724216400000|2024-08-21 05:00:00|460.95|458.05|460.39|457.49|461.4|458.5|458.74|455.84|1197
1724220000000|2024-08-21 06:00:00|460.44|457.54|461.1|458.2|463.1|460.2|460.44|457.54|1683
1724223600000|2024-08-21 07:00:00|461.16|458.26|460.35|457.45|461.45|458.55|459.21|456.31|1082
1724227200000|2024-08-21 08:00:00|460.39|457.49|457.2|454.3|461.05|458.15|456.96|454.06|2354
1724230800000|2024-08-21 09:00:00|457.22|454.32|457|454.1|457.45|454.55|454.76|451.86|2049
1724234400000|2024-08-21 10:00:00|456.98|454.08|456.67|453.77|457.75|454.85|455.1|452.2|2174
1724238000000|2024-08-21 11:00:00|456.66|453.76|455.25|452.35|457.25|454.35|454.64|451.74|2273
1724241600000|2024-08-21 12:00:00|455.2|452.3|454.55|451.65|455.65|452.75|454|451.1|1924
1724245200000|2024-08-21 13:00:00|454.48|451.58|457.64|454.74|458.32|455.42|450.95|448.05|3478
1724248800000|2024-08-21 14:00:00|457.67|454.77|455|452.1|461.3|458.4|453.76|450.86|5925
1724252400000|2024-08-21 15:00:00|454.99|452.09|456.58|453.68|458.7|455.8|454|451.1|4658
1724256000000|2024-08-21 16:00:00|456.56|453.66|458.64|455.74|459.1|456.2|454.88|451.98|3975
1724259600000|2024-08-21 17:00:00|458.63|455.73|465.88|462.98|467.2|464.3|457.74|454.84|3896
1724263200000|2024-08-21 18:00:00|465.9|463|466.39|463.49|468.75|465.85|464.7|461.8|3811
1724266800000|2024-08-21 19:00:00|466.4|463.5|474.15|471.25|474.19|471.29|466.37|463.47|2895
1724270400000|2024-08-21 20:00:00|474.19|471.29|470.86|467.96|476.3|473.4|469.92|467.02|4098
1724274000000|2024-08-21 21:00:00|470.87|467.97|470.18|467.28|471.07|468.17|468.45|465.55|2230
1724277600000|2024-08-21 22:00:00|470.14|467.24|467.86|464.96|471.9|469|467.1|464.2|3569
1724281200000|2024-08-21 23:00:00|467.87|464.97|468.3|465.4|468.98|466.08|466.02|463.12|2642
1724284800000|2024-08-22 00:00:00|468.27|465.37|467.34|464.44|468.75|465.85|466.8|463.9|2816
1724288400000|2024-08-22 01:00:00|467.35|464.45|467.83|464.93|468.65|465.75|466.79|463.89|3185
1724292000000|2024-08-22 02:00:00|467.85|464.95|464.25|461.35|467.85|464.95|461.1|458.2|5374
1724295600000|2024-08-22 03:00:00|464.24|461.34|467.08|464.18|467.55|464.65|463.35|460.45|3886
1724299200000|2024-08-22 04:00:00|467.1|464.2|468.59|465.69|468.6|465.7|466.32|463.42|2625
1724302800000|2024-08-22 05:00:00|468.55|465.65|467.65|464.75|468.9|466|467.2|464.3|2302
1724306400000|2024-08-22 06:00:00|467.66|464.76|467.84|464.94|469.23|466.33|467.3|464.4|3864
1724310000000|2024-08-22 07:00:00|467.79|464.89|468.22|465.32|469.2|466.3|466.92|464.02|3112
1724313600000|2024-08-22 08:00:00|468.27|465.37|466.85|463.95|468.65|465.75|466.38|463.48|1364
1724317200000|2024-08-22 09:00:00|466.9|464|467.31|464.41|467.9|465|465.91|463.01|1740
1724320800000|2024-08-22 10:00:00|467.36|464.46|470.63|467.73|471.1|468.2|466.87|463.97|2276
1724324400000|2024-08-22 11:00:00|470.61|467.71|470.5|467.6|470.73|467.83|469|466.1|2341
1724328000000|2024-08-22 12:00:00|470.47|467.57|469.03|466.13|472.16|469.26|468.6|465.7|3240
1724331600000|2024-08-22 13:00:00|470.3|467.4|470.63|467.73|472.7|469.8|468.6|465.7|2831
1724335200000|2024-08-22 14:00:00|470.69|467.79|467.78|464.88|470.8|467.9|465.89|462.99|2934
1724338800000|2024-08-22 15:00:00|467.83|464.93|464.87|461.97|469.64|466.74|463.65|460.75|3965
1724342400000|2024-08-22 16:00:00|464.93|462.03|464.23|461.33|466.8|463.9|463.3|460.4|2672
1724346000000|2024-08-22 17:00:00|464.25|461.35|462.93|460.03|465.44|462.54|462.5|459.6|3145
1724349600000|2024-08-22 18:00:00|462.89|459.99|464.61|461.71|466.15|463.25|462.48|459.58|1953
1724353200000|2024-08-22 19:00:00|464.28|461.38|462.69|459.79|465.02|462.12|462.35|459.45|1729
1724356800000|2024-08-22 20:00:00|462.71|459.81|465.91|463.01|465.91|463.01|462.67|459.77|2411
1724360400000|2024-08-22 21:00:00|465.86|462.96|464.49|461.59|466.11|463.21|463.59|460.69|1269
1724364000000|2024-08-22 22:00:00|464.54|461.64|466.12|463.22|466.6|463.7|464.43|461.53|1357
1724367600000|2024-08-22 23:00:00|466.09|463.19|470.58|467.68|472.27|469.37|464.76|461.86|1709
1724371200000|2024-08-23 00:00:00|470.57|467.67|475.13|472.23|478|475.1|469.91|467.01|1872
1724374800000|2024-08-23 01:00:00|475.12|472.22|473.39|470.49|475.74|472.84|472|469.1|1761
1724378400000|2024-08-23 02:00:00|473.4|470.5|473.27|470.37|475.06|472.16|472.23|469.33|1600
1724382000000|2024-08-23 03:00:00|473.26|470.36|473.25|470.35|474.7|471.8|472.94|470.04|1353
1724385600000|2024-08-23 04:00:00|473.3|470.4|472.6|469.7|474.15|471.25|471.9|469|1622
1724389200000|2024-08-23 05:00:00|472.58|469.68|476.25|473.35|476.58|473.68|472.35|469.45|2667
1724392800000|2024-08-23 06:00:00|476.3|473.4|477.54|474.64|477.75|474.85|473.7|470.8|2384
1724396400000|2024-08-23 07:00:00|477.58|474.68|477.03|474.13|477.6|474.7|475.57|472.67|1202
1724400000000|2024-08-23 08:00:00|476.9|474|479.05|476.15|479.7|476.8|476.9|474|1779
1724403600000|2024-08-23 09:00:00|479|476.1|474.4|471.5|479.45|476.55|473.49|470.59|1657
1724407200000|2024-08-23 10:00:00|474.41|471.51|476.68|473.78|476.8|473.9|474.14|471.24|791
1724410800000|2024-08-23 11:00:00|476.65|473.75|473.65|470.75|476.67|473.77|471.9|469|2296
1724414400000|2024-08-23 12:00:00|473.64|470.74|476.6|473.7|477|474.1|473.6|470.7|2333
1724418000000|2024-08-23 13:00:00|476.55|473.65|475.15|472.25|476.75|473.85|473.91|471.01|3581
1724421600000|2024-08-23 14:00:00|475.2|472.3|474.15|471.25|483.7|480.8|470.1|467.2|6952
1724425200000|2024-08-23 15:00:00|474.11|471.21|480.5|477.6|481.1|478.2|473.63|470.73|4443
1724428800000|2024-08-23 16:00:00|480.45|477.55|482.15|479.25|482.3|479.4|478.51|475.61|3149
1724432400000|2024-08-23 17:00:00|482.14|479.24|487.24|484.34|487.99|485.09|481.78|478.88|4408
1724436000000|2024-08-23 18:00:00|487.19|484.29|489.08|486.18|490.2|487.3|485.67|482.77|5625
1724439600000|2024-08-23 19:00:00|489.01|486.11|487.74|484.84|491.05|488.15|487.55|484.65|5541
1724443200000|2024-08-23 20:00:00|487.73|484.83|488.97|486.07|490.84|487.94|487.7|484.8|3692
1724482800000|2024-08-24 07:00:00|487.74|484.84|489.09|486.19|489.28|486.38|487.59|484.69|1888
1724486400000|2024-08-24 08:00:00|489.03|486.13|492.02|489.12|492.1|489.2|488.59|485.69|1537
1724490000000|2024-08-24 09:00:00|492.08|489.18|495.66|492.76|495.71|492.81|490.48|487.58|1916
1724493600000|2024-08-24 10:00:00|495.65|492.75|496.67|493.77|499.82|496.92|494.33|491.43|3401
1724497200000|2024-08-24 11:00:00|496.65|493.75|494.27|491.37|499.29|496.39|493.96|491.06|3285
1724500800000|2024-08-24 12:00:00|494.28|491.38|495.26|492.36|497.52|494.62|492.71|489.81|3358
1724504400000|2024-08-24 13:00:00|495.29|492.39|498.33|495.43|498.36|495.46|494.46|491.56|2959
1724508000000|2024-08-24 14:00:00|498.39|495.49|498.82|495.92|498.91|496.01|495.7|492.8|2786
1724511600000|2024-08-24 15:00:00|498.86|495.96|497.65|494.75|499.44|496.54|495.57|492.67|3580
1724515200000|2024-08-24 16:00:00|497.62|494.72|504.55|501.65|505.8|502.9|497.1|494.2|4913
1724518800000|2024-08-24 17:00:00|504.54|501.64|501.89|498.99|506.7|503.8|500.68|497.78|4063
1724522400000|2024-08-24 18:00:00|501.85|498.95|506.6|503.7|507.36|504.46|499.72|496.82|4295
1724526000000|2024-08-24 19:00:00|506.61|503.71|508.12|505.22|511.55|508.65|506.25|503.35|3002
1724529600000|2024-08-24 20:00:00|508.15|505.25|504.72|501.82|508.8|505.9|504.61|501.71|3165
1724533200000|2024-08-24 21:00:00|504.73|501.83|494.36|491.46|504.74|501.84|493.25|490.35|4815
1724536800000|2024-08-24 22:00:00|494.37|491.47|495.89|492.99|497.69|494.79|493.94|491.04|4785
1724540400000|2024-08-24 23:00:00|495.9|493|499.85|496.95|500.18|497.28|495.81|492.91|2701
1724544000000|2024-08-25 00:00:00|499.84|496.94|492.75|489.85|500.8|497.9|492.25|489.35|4899
1724547600000|2024-08-25 01:00:00|492.76|489.86|489.41|486.51|495.57|492.67|486.36|483.46|6553
1724551200000|2024-08-25 02:00:00|489.42|486.52|492.21|489.31|493.31|490.41|489.28|486.38|3012
1724554800000|2024-08-25 03:00:00|492.26|489.36|491.45|488.55|492.65|489.75|487.31|484.41|5583
1724558400000|2024-08-25 04:00:00|491.47|488.57|490.7|487.8|491.54|488.64|486.67|483.77|3414
1724562000000|2024-08-25 05:00:00|490.72|487.82|489.4|486.5|492.1|489.2|488.67|485.77|2590
1724565600000|2024-08-25 06:00:00|489.39|486.49|485.88|482.98|489.64|486.74|485.5|482.6|3523
1724569200000|2024-08-25 07:00:00|485.91|483.01|478.93|476.03|485.92|483.02|476.85|473.95|6192
1724572800000|2024-08-25 08:00:00|478.9|476|480.1|477.2|482.05|479.15|476.45|473.55|4475
1724576400000|2024-08-25 09:00:00|480.06|477.16|481.65|478.75|482.5|479.6|479.95|477.05|3394
1724580000000|2024-08-25 10:00:00|481.63|478.73|480.09|477.19|482.36|479.46|479.08|476.18|3545
1724583600000|2024-08-25 11:00:00|480.08|477.18|481.56|478.66|484.86|481.96|479.96|477.06|3385
1724587200000|2024-08-25 12:00:00|481.58|478.68|482.77|479.87|483.2|480.3|480.84|477.94|3128
1724590800000|2024-08-25 13:00:00|482.76|479.86|486.35|483.45|488.89|485.99|482.46|479.56|4390
1724594400000|2024-08-25 14:00:00|486.29|483.39|489.48|486.58|489.87|486.97|485.89|482.99|4011
1724598000000|2024-08-25 15:00:00|489.49|486.59|488.21|485.31|491.03|488.13|487.12|484.22|3147
1724601600000|2024-08-25 16:00:00|488.22|485.32|485.8|482.9|491.07|488.17|485.18|482.28|4852
1724605200000|2024-08-25 17:00:00|485.76|482.86|486.4|483.5|488.29|485.39|484.65|481.75|4407
1724608800000|2024-08-25 18:00:00|486.41|483.51|483.88|480.98|488.44|485.54|483.68|480.78|3185
1724612400000|2024-08-25 19:00:00|483.89|480.99|487.05|478.15|487.16|481.24|482.45|476.68|2059
1724616000000|2024-08-25 20:00:00|487.06|478.16|484.76|481.86|488.85|481.92|484.76|477.57|2259
1724619600000|2024-08-25 21:00:00|484.82|481.92|489.09|486.19|490.17|487.27|484.61|481.71|2624
1724623200000|2024-08-25 22:00:00|489.11|486.21|487.91|485.01|490.95|488.05|486.15|483.25|5259
1724626800000|2024-08-25 23:00:00|487.92|485.02|483.45|480.55|489.7|486.8|482.62|479.72|3794
1724630400000|2024-08-26 00:00:00|483.5|480.6|484.43|481.53|487.87|484.97|482.68|479.78|5281
1724634000000|2024-08-26 01:00:00|484.39|481.49|481.95|479.05|486.53|483.63|480.97|478.07|5773
1724637600000|2024-08-26 02:00:00|481.86|478.96|481.9|479|482.32|479.42|477.2|474.3|6027
1724641200000|2024-08-26 03:00:00|481.8|478.9|483.27|480.37|483.58|480.68|480.64|477.74|3783
1724644800000|2024-08-26 04:00:00|483.29|480.39|483.48|480.58|484.1|481.2|481.23|478.33|2265
1724648400000|2024-08-26 05:00:00|483.49|480.59|481.03|478.13|483.7|480.8|480.37|477.47|3161
1724652000000|2024-08-26 06:00:00|481|478.1|477.79|474.89|481.91|479.01|477.3|474.4|5407
1724655600000|2024-08-26 07:00:00|477.8|474.9|473.64|470.74|478.1|475.2|473.36|470.46|5504
1724659200000|2024-08-26 08:00:00|473.5|470.6|476.16|473.26|476.4|473.5|473.3|470.4|4145
1724662800000|2024-08-26 09:00:00|476.14|473.24|477.72|474.82|477.72|474.82|471.08|468.18|5472
1724666400000|2024-08-26 10:00:00|477.74|474.84|474.15|471.25|478.02|475.12|474.1|471.2|3863
1724670000000|2024-08-26 11:00:00|474.13|471.23|473.67|470.77|476.8|473.9|473.06|470.16|4682
1724673600000|2024-08-26 12:00:00|473.66|470.76|468.74|465.84|474.35|471.45|467.05|464.15|5389
1724677200000|2024-08-26 13:00:00|468.73|465.83|470.73|467.83|471.52|468.62|467.39|464.49|5169
1724680800000|2024-08-26 14:00:00|470.78|467.88|469.7|466.8|471.88|468.98|466.73|463.83|6285
1724684400000|2024-08-26 15:00:00|469.6|466.7|467.14|464.24|469.6|466.7|464.15|461.25|6053
1724688000000|2024-08-26 16:00:00|467.18|464.28|466.8|463.9|468.7|465.8|464.98|462.08|4688
1724691600000|2024-08-26 17:00:00|466.74|463.84|459.48|456.58|467.65|464.75|458.3|455.4|4151
1724695200000|2024-08-26 18:00:00|459.47|456.57|460.63|457.73|462.3|459.4|455.66|452.76|6361
1724698800000|2024-08-26 19:00:00|460.57|457.67|457.25|454.35|461.5|458.6|456.45|453.55|4769
1724702400000|2024-08-26 20:00:00|457.2|454.3|458.96|456.06|460.5|457.6|454.94|452.04|3845
1724706000000|2024-08-26 21:00:00|458.89|455.99|458.18|455.28|459.08|456.18|454.88|451.98|2450
1724709600000|2024-08-26 22:00:00|458.05|455.15|459.39|456.49|459.8|456.9|457.01|454.11|3132
1724713200000|2024-08-26 23:00:00|459.32|456.42|457.35|454.45|460.95|458.05|456.8|453.9|3302
1724716800000|2024-08-27 00:00:00|457.23|454.33|459.95|457.05|461.95|459.05|457.23|454.33|5549
1724720400000|2024-08-27 01:00:00|459.9|457|462.1|459.2|463.8|460.9|459.35|456.45|5337
1724724000000|2024-08-27 02:00:00|462.09|459.19|461.29|458.39|464.1|461.2|460.68|457.78|4461
1724727600000|2024-08-27 03:00:00|461.33|458.43|462.5|459.6|462.8|459.9|459.99|457.09|3783
1724731200000|2024-08-27 04:00:00|462.4|459.5|464.45|461.55|465.75|462.85|461.39|458.49|3251
1724734800000|2024-08-27 05:00:00|464.51|461.61|466.83|463.93|467.4|464.5|463.82|460.92|3930
1724738400000|2024-08-27 06:00:00|466.86|463.96|463.6|460.7|467.65|464.75|463.03|460.13|5346
1724742000000|2024-08-27 07:00:00|463.59|460.69|463.45|460.55|464.5|461.6|462.48|459.58|4278
1724745600000|2024-08-27 08:00:00|463.27|460.37|460.05|457.15|465.6|462.7|458.9|456|3142
1724749200000|2024-08-27 09:00:00|460.15|457.25|457.2|454.3|461.65|458.75|456.5|453.6|3100
1724752800000|2024-08-27 10:00:00|457.25|454.35|452.66|449.76|457.6|454.7|452.55|449.65|4165
1724756400000|2024-08-27 11:00:00|452.7|449.8|453.92|451.02|455.9|453|451.6|448.7|2579
1724760000000|2024-08-27 12:00:00|453.93|451.03|456.03|453.13|456.15|453.25|451.75|448.85|3316
1724763600000|2024-08-27 13:00:00|456.05|453.15|454.21|451.31|456.3|453.4|453.99|451.09|4279
1724767200000|2024-08-27 14:00:00|454.23|451.33|455.45|452.55|458.4|455.5|451.25|448.35|5860
1724770800000|2024-08-27 15:00:00|455.5|452.6|453.9|451|455.75|452.85|452.6|449.7|5083
1724774400000|2024-08-27 16:00:00|453.8|450.9|453.3|450.4|457.5|454.6|451.46|448.56|4666
1724778000000|2024-08-27 17:00:00|453.25|450.35|456.7|453.8|456.75|453.85|452.22|449.32|3241
1724781600000|2024-08-27 18:00:00|456.75|453.85|458.75|455.85|459.7|456.8|455.4|452.5|3159
1724785200000|2024-08-27 19:00:00|458.8|455.9|456.55|453.65|459|456.1|455.48|452.58|2604
1724788800000|2024-08-27 20:00:00|456.45|453.55|453.03|450.13|456.55|453.65|452.84|449.94|1937
1724792400000|2024-08-27 21:00:00|453.1|450.2|440.7|437.8|454.19|451.29|435.12|432.22|5569
1724796000000|2024-08-27 22:00:00|440.68|437.78|437.42|434.52|441.21|438.31|426.09|423.19|9872
1724799600000|2024-08-27 23:00:00|437.4|434.5|439.47|436.57|440.34|437.44|435.14|432.24|5410
1724803200000|2024-08-28 00:00:00|439.53|436.63|436.69|433.79|439.54|436.64|434.04|431.14|7453
1724806800000|2024-08-28 01:00:00|436.7|433.8|437.5|434.6|438.2|435.3|434.39|431.49|6605
1724810400000|2024-08-28 02:00:00|437.4|434.5|434|431.1|437.6|434.7|433.12|430.22|4883
1724814000000|2024-08-28 03:00:00|433.9|431|436.75|433.85|437.61|434.71|433.5|430.6|3870
1724817600000|2024-08-28 04:00:00|436.72|433.82|435.95|433.05|437.53|434.63|435.6|432.7|2842
1724821200000|2024-08-28 05:00:00|436.01|433.11|438.28|435.38|439.72|436.82|435.44|432.54|3870
1724824800000|2024-08-28 06:00:00|438.23|435.33|437.18|434.28|438.9|436|436.11|433.21|2392
1724828400000|2024-08-28 07:00:00|437.2|434.3|431.68|428.78|437.95|435.05|431.6|428.7|4300
1724832000000|2024-08-28 08:00:00|431.74|428.84|436.47|433.57|438.1|435.2|429.2|426.3|5198
1724835600000|2024-08-28 09:00:00|436.44|433.54|446.19|443.29|446.8|443.9|434.9|432|4778
1724839200000|2024-08-28 10:00:00|446.2|443.3|438.57|435.67|446.35|443.45|437.74|434.84|3966
1724842800000|2024-08-28 11:00:00|438.58|435.68|439.7|436.8|441.2|438.3|437.88|434.98|2808
1724846400000|2024-08-28 12:00:00|439.65|436.75|440.71|437.81|443|440.1|439.44|436.54|3446
1724850000000|2024-08-28 13:00:00|440.82|437.92|435.43|432.53|441.6|438.7|434.95|432.05|5977
1724853600000|2024-08-28 14:00:00|435.44|432.54|436.1|433.2|441.8|438.9|433.25|430.35|8547
1724857200000|2024-08-28 15:00:00|436.08|433.18|431.88|428.98|436.1|433.2|429.1|426.2|6568
1724860800000|2024-08-28 16:00:00|431.8|428.9|430.08|427.18|431.9|429|418.1|415.2|8016
1724864400000|2024-08-28 17:00:00|430.07|427.17|424.84|421.94|430.8|427.9|424.79|421.89|5703
1724868000000|2024-08-28 18:00:00|424.81|421.91|432.63|429.73|432.8|429.9|423.65|420.75|7075
1724871600000|2024-08-28 19:00:00|432.68|429.78|428.55|425.65|435.13|432.23|428.05|425.15|5638
1724875200000|2024-08-28 20:00:00|428.54|425.64|430.45|427.55|435.79|432.89|426.7|423.8|6940
1724878800000|2024-08-28 21:00:00|430.34|427.44|428.5|425.6|432.07|429.17|428.41|425.51|3477
1724882400000|2024-08-28 22:00:00|428.52|425.62|427.33|424.43|428.9|426|422.9|420|4182
1724886000000|2024-08-28 23:00:00|427.28|424.38|427.08|424.18|429.13|426.23|425.68|422.78|2099
1724889600000|2024-08-29 00:00:00|427.1|424.2|429.95|427.05|430.8|427.9|426.39|423.49|5174
1724893200000|2024-08-29 01:00:00|429.8|426.9|427.37|424.47|431.1|428.2|426.09|423.19|4869
1724896800000|2024-08-29 02:00:00|427.39|424.49|429.9|427|430.15|427.25|426.7|423.8|3566
1724900400000|2024-08-29 03:00:00|429.85|426.95|429.53|426.63|431.05|428.15|428.85|425.95|3389
1724904000000|2024-08-29 04:00:00|429.52|426.62|427.92|425.02|430.67|427.77|427.74|424.84|3795
1724907600000|2024-08-29 05:00:00|427.9|425|431.93|429.03|432.12|429.22|427.74|424.84|2913
1724911200000|2024-08-29 06:00:00|431.92|429.02|432.27|429.37|433.64|430.74|431.15|428.25|3320
1724914800000|2024-08-29 07:00:00|432.39|429.49|432.15|429.25|434.07|431.17|431.58|428.68|2660
1724918400000|2024-08-29 08:00:00|432.08|429.18|430.4|427.5|432.65|429.75|429.5|426.6|2466
1724922000000|2024-08-29 09:00:00|430.3|427.4|429.97|427.07|431.95|429.05|429.7|426.8|2093
1724925600000|2024-08-29 10:00:00|429.93|427.03|430.15|427.25|431.88|428.98|429.41|426.51|4669
1724929200000|2024-08-29 11:00:00|430.1|427.2|432.6|429.7|435.9|433|429.7|426.8|4729
1724932800000|2024-08-29 12:00:00|432.55|429.65|434.7|431.8|435.7|432.8|431.86|428.96|4956
1724936400000|2024-08-29 13:00:00|434.68|431.78|437.55|434.65|437.6|434.7|434|431.1|5022
1724940000000|2024-08-29 14:00:00|437.6|434.7|437.8|434.9|439.3|436.4|436.9|434|4362
1724943600000|2024-08-29 15:00:00|437.75|434.85|440.53|437.63|441.99|439.09|437.75|434.85|3254
1724947200000|2024-08-29 16:00:00|440.5|437.6|435.28|432.38|440.63|437.73|434.3|431.4|3696
1724950800000|2024-08-29 17:00:00|435.29|432.39|435.52|432.62|436.5|433.6|433.6|430.7|1934
1724954400000|2024-08-29 18:00:00|435.56|432.66|422.99|420.09|435.6|432.7|422.08|419.18|5044
1724958000000|2024-08-29 19:00:00|423.01|420.11|423.63|420.73|427.15|424.25|420.98|418.08|3698
1724961600000|2024-08-29 20:00:00|423.69|420.79|424.19|421.29|426.18|423.28|422.1|419.2|3183
1724965200000|2024-08-29 21:00:00|424.23|421.33|423.38|420.48|424.66|421.76|421.89|418.99|1711
1724968800000|2024-08-29 22:00:00|423.34|420.44|423.65|420.75|425.1|422.2|419.4|416.5|3196
1724972400000|2024-08-29 23:00:00|423.57|420.67|426.75|423.85|426.8|423.9|422.53|419.63|2203
1724976000000|2024-08-30 00:00:00|426.74|423.84|426.85|423.95|428.8|425.9|423.71|420.81|2670
1724979600000|2024-08-30 01:00:00|426.82|423.92|428.22|425.32|428.3|425.4|425.46|422.56|2923
1724983200000|2024-08-30 02:00:00|428.3|425.4|427.75|424.85|428.75|425.85|425.96|423.06|2566
1724986800000|2024-08-30 03:00:00|427.85|424.95|426.09|423.19|427.95|425.05|425.23|422.33|2584
1724990400000|2024-08-30 04:00:00|426.1|423.2|428.15|425.25|429.1|426.2|426.05|423.15|2562
1724994000000|2024-08-30 05:00:00|428.1|425.2|428.95|426.05|430.45|427.55|426|423.1|3316
1724997600000|2024-08-30 06:00:00|429.05|426.15|432.9|430|433|430.1|427.5|424.6|2918
1725001200000|2024-08-30 07:00:00|432.88|429.98|431.4|428.5|434.9|432|431.24|428.34|3188
1725004800000|2024-08-30 08:00:00|431.44|428.54|433.29|430.39|434.7|431.8|431.39|428.49|3295
1725008400000|2024-08-30 09:00:00|433.3|430.4|433.69|430.79|433.85|430.95|432.41|429.51|1544
1725012000000|2024-08-30 10:00:00|433.14|430.24|431.35|428.45|433.35|430.45|430.75|427.85|2552
1725015600000|2024-08-30 11:00:00|431.29|428.39|428.78|425.88|432.1|429.2|428.7|425.8|3342
1725019200000|2024-08-30 12:00:00|428.8|425.9|430.33|427.43|432.82|429.92|428.64|425.74|4995
1725022800000|2024-08-30 13:00:00|430.32|427.42|430.25|427.35|431|428.1|425.15|422.25|6319
1725026400000|2024-08-30 14:00:00|430.2|427.3|419.62|416.72|431.8|428.9|419.59|416.69|7494
1725030000000|2024-08-30 15:00:00|419.6|416.7|413.35|410.45|421.15|418.25|411.6|408.7|7679
1725033600000|2024-08-30 16:00:00|413.4|410.5|421|418.1|421.2|418.3|411.9|409|5478
1725037200000|2024-08-30 17:00:00|420.95|418.05|422.55|419.65|423.75|420.85|419.45|416.55|4443
1725040800000|2024-08-30 18:00:00|422.5|419.6|427.7|424.8|429.1|426.2|421.75|418.85|6437
1725044400000|2024-08-30 19:00:00|427.63|424.73|423.9|421|427.8|424.9|422.9|420|4777
1725048000000|2024-08-30 20:00:00|423.88|420.98|425.75|422.85|426.11|423.21|423.87|420.97|2598
1725102000000|2024-08-31 11:00:00|425.88|422.98|430.1|427.2|430.42|427.52|425.88|422.98|360
1725105600000|2024-08-31 12:00:00|430.11|427.21|429.64|426.74|430.31|427.41|428.99|426.09|2012
1725109200000|2024-08-31 13:00:00|429.65|426.75|427.05|424.15|430.27|427.37|426.95|424.05|1727
1725112800000|2024-08-31 14:00:00|427.06|424.16|427.68|424.78|429.15|426.25|426.55|423.65|2751
1725116400000|2024-08-31 15:00:00|427.67|424.77|428.59|425.69|428.88|425.98|427.19|424.29|1962
1725120000000|2024-08-31 16:00:00|428.6|425.7|425.57|422.67|428.96|426.06|424.85|421.95|2368
1725123600000|2024-08-31 17:00:00|425.56|422.66|425.7|422.8|426.57|423.67|423.35|420.45|4264
1725127200000|2024-08-31 18:00:00|425.67|422.77|426.18|423.28|428.51|425.61|425.4|422.5|3297
1725130800000|2024-08-31 19:00:00|426.17|423.27|425.65|422.75|426.22|423.32|424.8|421.9|3065
1725134400000|2024-08-31 20:00:00|425.66|422.76|425|422.1|426.13|423.23|424.32|421.42|2148
1725138000000|2024-08-31 21:00:00|425.03|422.13|427.71|424.81|428.58|425.68|424.45|421.55|1298
1725141600000|2024-08-31 22:00:00|427.73|424.83|426.75|423.85|427.73|424.83|425.98|423.08|1706
1725145200000|2024-08-31 23:00:00|426.77|423.87|427.25|424.35|427.53|424.63|426.19|423.29|1534
1725148800000|2024-09-01 00:00:00|427.2|424.3|425.91|423.01|427.31|424.41|425.67|422.77|2228
1725152400000|2024-09-01 01:00:00|425.88|422.98|422.68|419.78|426.39|423.49|422.21|419.31|3067
1725156000000|2024-09-01 02:00:00|422.69|419.79|422.35|419.45|422.98|420.08|420.11|417.21|4137
1725159600000|2024-09-01 03:00:00|422.36|419.46|423.6|420.7|423.95|421.05|421.85|418.95|2500
1725163200000|2024-09-01 04:00:00|423.62|420.72|422.85|419.95|423.98|421.08|421.68|418.78|2198
1725166800000|2024-09-01 05:00:00|422.84|419.94|417.33|414.43|423.17|420.27|415.95|413.05|4109
1725170400000|2024-09-01 06:00:00|417.34|414.44|419.33|416.43|420.66|417.76|416.74|413.84|2897
1725174000000|2024-09-01 07:00:00|419.43|416.53|421.84|418.94|421.85|418.95|418.52|415.62|2366
1725177600000|2024-09-01 08:00:00|421.85|418.95|419.82|416.92|422.14|419.24|419.82|416.92|2574
1725181200000|2024-09-01 09:00:00|419.81|416.91|419.97|417.07|421.49|418.59|418.68|415.78|2119
1725184800000|2024-09-01 10:00:00|419.99|417.09|417.65|414.75|420.06|417.16|417.16|414.26|3642
1725188400000|2024-09-01 11:00:00|417.64|414.74|420.7|417.8|420.82|417.92|417.17|414.27|3113
1725192000000|2024-09-01 12:00:00|420.71|417.81|418.1|415.2|421.3|418.4|417.73|414.83|2978
1725195600000|2024-09-01 13:00:00|418.08|415.18|418.11|415.21|419.78|416.88|414.65|411.75|4139
1725199200000|2024-09-01 14:00:00|418.1|415.2|415.97|413.07|418.21|415.31|412.7|409.8|5871
1725202800000|2024-09-01 15:00:00|415.96|413.06|420.28|417.38|420.95|418.05|415.06|412.16|4948
1725206400000|2024-09-01 16:00:00|420.22|417.32|416.92|414.02|421.67|418.77|415.67|412.77|4286
1725210000000|2024-09-01 17:00:00|416.97|414.07|414.21|411.31|417.97|415.07|411.6|408.7|4350
1725213600000|2024-09-01 18:00:00|414.18|411.28|420.51|417.61|422.32|419.42|414.08|411.18|4782
1725217200000|2024-09-01 19:00:00|420.52|417.62|423.9|415|424.57|420.75|419.61|413.71|4236
1725220800000|2024-09-01 20:00:00|423.98|415.08|423.73|414.83|426.28|417.38|422.65|413.75|3625
1725224400000|2024-09-01 21:00:00|423.71|414.81|418.75|415.85|423.75|418.05|416.65|413.75|1841
1725228000000|2024-09-01 22:00:00|418.74|415.84|406.7|403.8|418.92|416.02|405|402.1|5439
1725231600000|2024-09-01 23:00:00|406.6|403.7|408.37|405.47|410.35|407.45|405.99|403.09|4420
1725235200000|2024-09-02 00:00:00|408.36|405.46|411.55|408.65|412.1|409.2|408.2|405.3|4752
1725238800000|2024-09-02 01:00:00|411.6|408.7|411.2|408.3|414.1|411.2|410.59|407.69|4344
1725242400000|2024-09-02 02:00:00|411.17|408.27|411.85|408.95|414|411.1|409.97|407.07|2574
1725246000000|2024-09-02 03:00:00|411.8|408.9|412.91|410.01|413.3|410.4|411.55|408.65|3705
1725249600000|2024-09-02 04:00:00|412.9|410|408.15|405.25|413.25|410.35|408.15|405.25|2428
1725253200000|2024-09-02 05:00:00|408.25|405.35|413.3|410.4|414.8|411.9|408.2|405.3|3398
1725256800000|2024-09-02 06:00:00|413.35|410.45|412.15|409.25|414.2|411.3|411.65|408.75|1762
1725260400000|2024-09-02 07:00:00|412.2|409.3|408.65|405.75|412.6|409.7|406.8|403.9|1676
1725264000000|2024-09-02 08:00:00|408.6|405.7|414.13|411.23|416.25|413.35|408.55|405.65|4415
1725267600000|2024-09-02 09:00:00|414.18|411.28|417.45|414.55|417.65|414.75|412.44|409.54|2496
1725271200000|2024-09-02 10:00:00|417.4|414.5|421.25|418.35|421.3|418.4|417.35|414.45|4127
1725274800000|2024-09-02 11:00:00|421.2|418.3|420.43|417.53|422.3|419.4|419.8|416.9|2348
1725278400000|2024-09-02 12:00:00|420.48|417.58|419.4|416.5|421.7|418.8|419.2|416.3|2528
1725282000000|2024-09-02 13:00:00|419.45|416.55|416.23|413.33|419.95|417.05|415.94|413.04|2543
1725285600000|2024-09-02 14:00:00|416.28|413.38|418.8|415.9|419.8|416.9|413.8|410.9|4153
1725289200000|2024-09-02 15:00:00|418.75|415.85|417.11|414.21|419.71|416.81|416.93|414.03|3677
1725292800000|2024-09-02 16:00:00|417.12|414.22|415.34|412.44|418.8|415.9|415.17|412.27|3458
1725296400000|2024-09-02 17:00:00|415.3|412.4|418.44|415.54|418.5|415.6|415.17|412.27|2532
1725300000000|2024-09-02 18:00:00|418.45|415.55|416.7|413.8|418.8|415.9|415.35|412.45|2655
1725303600000|2024-09-02 19:00:00|416.5|413.6|418.11|415.21|418.8|415.9|415.74|412.84|1374
1725307200000|2024-09-02 20:00:00|418.12|415.22|423.1|420.2|424.2|421.3|417.83|414.93|3131
1725310800000|2024-09-02 21:00:00|423.19|420.29|422.95|420.05|424.99|422.09|421.83|418.93|3262
1725314400000|2024-09-02 22:00:00|423.05|420.15|422.55|419.65|423.7|420.8|421.47|418.57|2016
1725318000000|2024-09-02 23:00:00|422.65|419.75|422.55|419.65|423.8|420.9|421.9|419|2868
1725321600000|2024-09-03 00:00:00|422.4|419.5|423.95|421.05|424.05|421.15|421.5|418.6|3221
1725325200000|2024-09-03 01:00:00|423.8|420.9|424.8|421.9|425.5|422.6|422.54|419.64|3170
1725328800000|2024-09-03 02:00:00|424.7|421.8|426.85|423.95|429.7|426.8|424|421.1|4407
1725332400000|2024-09-03 03:00:00|426.9|424|427.48|424.58|428.6|425.7|425.9|423|3219
1725336000000|2024-09-03 04:00:00|427.49|424.59|426.1|423.2|427.7|424.8|424.74|421.84|2762
1725339600000|2024-09-03 05:00:00|426.2|423.3|428.07|425.17|428.2|425.3|425.24|422.34|1265
1725343200000|2024-09-03 06:00:00|428.04|425.14|426.05|423.15|428.15|425.25|425.79|422.89|2701
1725346800000|2024-09-03 07:00:00|426.15|423.25|427.9|425|428.45|425.55|426|423.1|2567
1725350400000|2024-09-03 08:00:00|427.85|424.95|424.55|421.65|429.15|426.25|424.1|421.2|2327
1725354000000|2024-09-03 09:00:00|424.54|421.64|425.9|423|426.55|423.65|424.3|421.4|2887
1725357600000|2024-09-03 10:00:00|425.95|423.05|426.85|423.95|428.9|426|425.95|423.05|1929
1725361200000|2024-09-03 11:00:00|426.9|424|427.9|425|428.2|425.3|425.58|422.68|1957
1725364800000|2024-09-03 12:00:00|427.95|425.05|427.04|424.14|429.8|426.9|426.96|424.06|2033
1725368400000|2024-09-03 13:00:00|427.01|424.11|420.62|417.72|427.8|424.9|418.25|415.35|3839
1725372000000|2024-09-03 14:00:00|420.7|417.8|415.75|412.85|420.7|417.8|414.95|412.05|6082
1725375600000|2024-09-03 15:00:00|415.8|412.9|412.2|409.3|417.25|414.35|411.29|408.39|4125
1725379200000|2024-09-03 16:00:00|412.17|409.27|412.8|409.9|414.25|411.35|411.25|408.35|3687
1725382800000|2024-09-03 17:00:00|412.65|409.75|414|411.1|416.95|414.05|412.5|409.6|3971
1725386400000|2024-09-03 18:00:00|413.95|411.05|412.6|409.7|414.9|412|412.13|409.23|3358
1725390000000|2024-09-03 19:00:00|412.7|409.8|412.3|409.4|415.1|412.2|411.7|408.8|3795
1725393600000|2024-09-03 20:00:00|412.2|409.3|415.06|412.16|415.25|412.35|411.95|409.05|2195
1725397200000|2024-09-03 21:00:00|415.05|412.15|414.58|411.68|415.36|412.46|412.57|409.67|1618
1725400800000|2024-09-03 22:00:00|414.63|411.73|412.35|409.45|414.9|412|412.3|409.4|1603
1725404400000|2024-09-03 23:00:00|412.33|409.43|407.8|404.9|412.55|409.65|407.1|404.2|2849
1725408000000|2024-09-04 00:00:00|407.75|404.85|403.45|400.55|411.2|408.3|402.55|399.65|4048
1725411600000|2024-09-04 01:00:00|403.51|400.61|399.26|396.36|403.75|400.85|388.95|386.05|5548
1725415200000|2024-09-04 02:00:00|399.21|396.31|400.55|397.65|401.6|398.7|398.28|395.38|3119
1725418800000|2024-09-04 03:00:00|400.5|397.6|405.25|402.35|405.38|402.48|400.5|397.6|2338
1725422400000|2024-09-04 04:00:00|405.11|402.21|407.4|404.5|407.4|404.5|404.72|401.82|1682
1725426000000|2024-09-04 05:00:00|407.35|404.45|405.1|402.2|408.4|405.5|405.1|402.2|3774
1725429600000|2024-09-04 06:00:00|405.2|402.3|406.35|403.45|408.5|405.6|405.1|402.2|4112
1725433200000|2024-09-04 07:00:00|406.45|403.55|409.88|406.98|410.6|407.7|406.2|403.3|3483
1725436800000|2024-09-04 08:00:00|409.83|406.93|408.52|405.62|410.35|407.45|407.47|404.57|2504
1725440400000|2024-09-04 09:00:00|408.48|405.58|406.23|403.33|409.2|406.3|406.19|403.29|1904
1725444000000|2024-09-04 10:00:00|406.25|403.35|402.93|400.03|406.98|404.08|402.93|400.03|2455
1725447600000|2024-09-04 11:00:00|402.92|400.02|403.01|400.11|404.8|401.9|402.8|399.9|2389
1725451200000|2024-09-04 12:00:00|402.91|400.01|404.25|401.35|406.1|403.2|402.1|399.2|2748
1725454800000|2024-09-04 13:00:00|404.26|401.36|404.1|401.2|405|402.1|402.49|399.59|3757
1725458400000|2024-09-04 14:00:00|404|401.1|414.47|411.57|416.49|413.59|402.17|399.27|6136
1725462000000|2024-09-04 15:00:00|414.55|411.65|417.35|414.45|417.9|415|411.39|408.49|5577
1725465600000|2024-09-04 16:00:00|417.5|414.6|419.25|416.35|421.3|418.4|415.62|412.72|6397
1725469200000|2024-09-04 17:00:00|419.22|416.32|414.93|412.03|419.38|416.48|414.75|411.85|4354
1725472800000|2024-09-04 18:00:00|414.85|411.95|412.03|409.13|415.8|412.9|411.25|408.35|3793
1725476400000|2024-09-04 19:00:00|412.08|409.18|413.7|410.8|414.14|411.24|411.6|408.7|3297
1725480000000|2024-09-04 20:00:00|413.71|410.81|415.85|412.95|416.05|413.15|413.2|410.3|1478
1725483600000|2024-09-04 21:00:00|415.83|412.93|418.2|415.3|418.91|416.01|415.61|412.71|1650
1725487200000|2024-09-04 22:00:00|418.3|415.4|414.35|411.45|419.6|416.7|412.45|409.55|2472
1725490800000|2024-09-04 23:00:00|414.3|411.4|412.7|409.8|414.9|412|411.35|408.45|1773
1725494400000|2024-09-05 00:00:00|412.61|409.71|410.6|407.7|414.15|411.25|410.53|407.63|2358
1725498000000|2024-09-05 01:00:00|410.58|407.68|411.4|408.5|412.8|409.9|409.7|406.8|2799
1725501600000|2024-09-05 02:00:00|411.44|408.54|407.51|404.61|412.05|409.15|407.3|404.4|1718
1725505200000|2024-09-05 03:00:00|407.5|404.6|403.2|400.3|407.5|404.6|402.65|399.75|3722
1725508800000|2024-09-05 04:00:00|403.15|400.25|405|402.1|405.75|402.85|402.55|399.65|1952
1725512400000|2024-09-05 05:00:00|405.05|402.15|404.95|402.05|405.9|403|403.91|401.01|1320
1725516000000|2024-09-05 06:00:00|404.9|402|404.95|402.05|405.65|402.75|401.79|398.89|1879
1725519600000|2024-09-05 07:00:00|404.9|402|408.7|405.8|409.3|406.4|404.6|401.7|2049
1725523200000|2024-09-05 08:00:00|408.68|405.78|407.9|405|410.1|407.2|407.15|404.25|2149
1725526800000|2024-09-05 09:00:00|407.95|405.05|406.75|403.85|408.45|405.55|406.1|403.2|2527
1725530400000|2024-09-05 10:00:00|406.7|403.8|406.8|403.9|407.45|404.55|405.52|402.62|1959
1725534000000|2024-09-05 11:00:00|406.79|403.89|405.8|402.9|407.8|404.9|405.62|402.72|1553
1725537600000|2024-09-05 12:00:00|405.7|402.8|405.67|402.77|406.75|403.85|403.51|400.61|2676
1725541200000|2024-09-05 13:00:00|405.66|402.76|408.48|405.58|409.05|406.15|405.5|402.6|4070
1725544800000|2024-09-05 14:00:00|408.54|405.64|403.36|400.46|410.04|407.14|402.37|399.47|7034
1725548400000|2024-09-05 15:00:00|403.35|400.45|401.45|398.55|405.03|402.13|399.05|396.15|6914
1725552000000|2024-09-05 16:00:00|401.48|398.58|401.71|398.81|403.22|400.32|399.28|396.38|4331
1725555600000|2024-09-05 17:00:00|401.76|398.86|404.73|401.83|404.75|401.85|401.2|398.3|4158
1725559200000|2024-09-05 18:00:00|404.75|401.85|405.3|402.4|405.95|403.05|403.93|401.03|1537
1725562800000|2024-09-05 19:00:00|405.25|402.35|403.15|400.25|406|403.1|400.9|398|386
1725566400000|2024-09-05 20:00:00|403.1|400.2|405.09|402.19|406|403.1|402.85|399.95|350
1725570000000|2024-09-05 21:00:00|405.04|402.14|404.21|401.31|405.8|402.9|402.24|399.34|1391
1725573600000|2024-09-05 22:00:00|404.26|401.36|402.7|399.8|404.46|401.56|401.25|398.35|263
1725577200000|2024-09-05 23:00:00|402.4|399.5|403.1|400.2|403.6|400.7|402.3|399.4|154
1725580800000|2024-09-06 00:00:00|403.75|400.85|403.95|401.05|404.75|401.85|402.7|399.8|204
1725584400000|2024-09-06 01:00:00|404|401.1|406.15|403.25|406.4|403.5|403.45|400.55|316
1725588000000|2024-09-06 02:00:00|406.1|403.2|406.9|404|408.4|405.5|405.95|403.05|493
1725591600000|2024-09-06 03:00:00|406.95|404.05|408.45|405.55|409.5|406.6|406.65|403.75|131
1725595200000|2024-09-06 04:00:00|408.5|405.6|407.25|404.35|408.8|405.9|407.15|404.25|94
1725598800000|2024-09-06 05:00:00|407.1|404.2|406.2|403.3|407.4|404.5|405.1|402.2|285
1725602400000|2024-09-06 06:00:00|405.8|402.9|405.2|402.3|405.9|403|404.7|401.8|133
1725606000000|2024-09-06 07:00:00|405.25|402.35|401.4|398.5|405.25|402.35|396.5|393.6|623
1725609600000|2024-09-06 08:00:00|401.35|398.45|399.75|396.85|402.45|399.55|399.05|396.15|271
1725613200000|2024-09-06 09:00:00|399.7|396.8|401.3|398.4|401.7|398.8|399|396.1|399
1725616800000|2024-09-06 10:00:00|402.1|399.2|404.2|401.3|405.2|402.3|402.1|399.2|292
1725620400000|2024-09-06 11:00:00|404.25|401.35|403.35|400.45|404.75|401.85|402.65|399.75|635
1725624000000|2024-09-06 12:00:00|402.8|399.9|410.65|407.75|410.95|408.05|401.95|399.05|1405
1725627600000|2024-09-06 13:00:00|409.8|406.9|404.5|401.6|411|408.1|404.4|401.5|1156
1725631200000|2024-09-06 14:00:00|403.2|400.3|400.45|397.55|403.2|400.3|395.95|393.05|2528
1725634800000|2024-09-06 15:00:00|400.35|397.45|402.15|399.25|404.4|401.5|396.35|393.45|1730
1725638400000|2024-09-06 16:00:00|401.7|398.8|397.95|395.05|401.85|398.95|396.8|393.9|800
1725642000000|2024-09-06 17:00:00|398|395.1|399.3|396.4|401.4|398.5|395.95|393.05|1146
1725645600000|2024-09-06 18:00:00|399.35|396.45|394|391.1|399.35|396.45|394|391.1|941
1725649200000|2024-09-06 19:00:00|393.95|391.05|394.3|391.4|397.3|394.4|392.9|390|1108
1725652800000|2024-09-06 20:00:00|394.2|391.3|386.5|383.6|397.5|394.6|385.72|382.82|6806
1725692400000|2024-09-07 07:00:00|387.35|384.45|387.35|384.45|387.35|384.45|387.35|384.45|1
1725771600000|2024-09-08 05:00:00|414.48|411.58|413.43|410.53|414.88|411.98|413.33|410.43|991
1725775200000|2024-09-08 06:00:00|413.45|410.55|412.05|409.15|414.79|411.89|412.05|409.15|1817
1725778800000|2024-09-08 07:00:00|412.08|409.18|414.83|411.93|415.55|412.65|411.93|409.03|2558
1725782400000|2024-09-08 08:00:00|414.88|411.98|416.42|413.52|416.51|413.61|413.3|410.4|2147
1725786000000|2024-09-08 09:00:00|416.5|413.6|417.88|414.98|419.05|416.15|416.24|413.34|2587
1725789600000|2024-09-08 10:00:00|417.93|415.03|419.2|416.3|420.1|417.2|417.88|414.98|1739
1725793200000|2024-09-08 11:00:00|419.18|416.28|420.58|417.68|421.4|418.5|418.48|415.58|2141
1725796800000|2024-09-08 12:00:00|420.63|417.73|415.93|413.03|421.35|418.45|414.75|411.85|3086
1725800400000|2024-09-08 13:00:00|415.98|413.08|415.58|412.68|416.93|414.03|413.8|410.9|3298
1725804000000|2024-09-08 14:00:00|415.57|412.67|414.53|411.63|416.15|413.25|413.63|410.73|3111
1725807600000|2024-09-08 15:00:00|414.59|411.69|413.28|410.38|416.1|413.2|412.98|410.08|3773
1725811200000|2024-09-08 16:00:00|413.33|410.43|413.13|410.23|414.59|411.69|410.9|408|3742
1725814800000|2024-09-08 17:00:00|413.1|410.2|417.49|414.59|417.8|414.9|413.08|410.18|3601
1725818400000|2024-09-08 18:00:00|417.48|414.58|415.63|412.73|418.11|415.21|415.03|412.13|2852
1725822000000|2024-09-08 19:00:00|415.64|412.74|417.34|408.44|418.16|413.19|414|408.18|2610
1725825600000|2024-09-08 20:00:00|417.33|408.43|418.53|409.63|418.58|409.68|416.3|407.4|1668
1725829200000|2024-09-08 21:00:00|418.5|409.6|416.63|413.73|418.97|415.67|415.65|409.5|1902
1725832800000|2024-09-08 22:00:00|416.68|413.78|417|414.1|422.15|419.25|416.3|413.4|825
1725836400000|2024-09-08 23:00:00|417.05|414.15|418.1|415.2|419.25|416.35|417.05|414.15|324
1725840000000|2024-09-09 00:00:00|418.15|415.25|417.85|414.95|420|417.1|415.7|412.8|626
1725843600000|2024-09-09 01:00:00|417.9|415|417.85|414.95|419.8|416.9|416.35|413.45|798
1725847200000|2024-09-09 02:00:00|417.9|415|415.95|413.05|417.9|415|415.15|412.25|732
1725850800000|2024-09-09 03:00:00|416|413.1|416.8|413.9|416.8|413.9|413.8|410.9|313
1725854400000|2024-09-09 04:00:00|416.5|413.6|413.9|411|416.5|413.6|413.85|410.95|362
1725858000000|2024-09-09 05:00:00|413.85|410.95|414|411.1|414.75|411.85|412.8|409.9|170
1725861600000|2024-09-09 06:00:00|413.95|411.05|416.65|413.75|417.6|414.7|413.85|410.95|188
1725865200000|2024-09-09 07:00:00|416.6|413.7|420.7|417.8|420.8|417.9|416.1|413.2|395
1725868800000|2024-09-09 08:00:00|420.65|417.75|420.6|417.7|422.1|419.2|420.4|417.5|201
1725872400000|2024-09-09 09:00:00|420.75|417.85|420.2|417.3|421.4|418.5|419.95|417.05|204
1725876000000|2024-09-09 10:00:00|420.15|417.25|420.95|418.05|422.2|419.3|420.15|417.25|209
1725879600000|2024-09-09 11:00:00|420.8|417.9|419.95|417.05|421.15|418.25|419.95|417.05|155
1725883200000|2024-09-09 12:00:00|420|417.1|419.2|416.3|420.45|417.55|417.7|414.8|408
1725886800000|2024-09-09 13:00:00|419.05|416.15|420.65|417.75|421|418.1|418.3|415.4|551
1725890400000|2024-09-09 14:00:00|420.4|417.5|418.35|415.45|421.7|418.8|418.25|415.35|666
1725894000000|2024-09-09 15:00:00|418.3|415.4|421.8|418.9|422.4|419.5|418.25|415.35|441
1725897600000|2024-09-09 16:00:00|421.85|418.95|426.7|423.8|427.4|424.5|421.7|418.8|1311
1725901200000|2024-09-09 17:00:00|426.75|423.85|428.9|426|429.1|426.2|426.6|423.7|369
1725904800000|2024-09-09 18:00:00|428.95|426.05|432.05|429.15|432.1|429.2|428.9|426|369
1725908400000|2024-09-09 19:00:00|431.5|428.6|432.65|429.75|432.9|430|430.7|427.8|499
1725912000000|2024-09-09 20:00:00|432.35|429.45|430.93|428.03|432.45|429.55|430.7|427.8|359
1725915600000|2024-09-09 21:00:00|430.95|428.05|432.85|429.95|434.78|431.88|430.53|427.63|3121
1725919200000|2024-09-09 22:00:00|432.8|429.9|433.65|430.75|434.4|431.5|431.8|428.9|315
1725922800000|2024-09-09 23:00:00|433.7|430.8|430.1|427.2|433.85|430.95|429.7|426.8|230
1725926400000|2024-09-10 00:00:00|430.15|427.25|428.7|425.8|430.3|427.4|427.75|424.85|568
1725930000000|2024-09-10 01:00:00|428.9|426|427.05|424.15|428.9|426|425.65|422.75|305
1725933600000|2024-09-10 02:00:00|427.1|424.2|427.15|424.25|427.3|424.4|425.8|422.9|187
1725937200000|2024-09-10 03:00:00|427.2|424.3|425.3|422.4|427.35|424.45|425.2|422.3|221
1725940800000|2024-09-10 04:00:00|425.25|422.35|425.85|422.95|426.7|423.8|424.3|421.4|172
1725944400000|2024-09-10 05:00:00|426.15|423.25|427.9|425|428.15|425.25|426.05|423.15|149
1725948000000|2024-09-10 06:00:00|427.15|424.25|425.55|422.65|427.15|424.25|425.55|422.65|54
1725951600000|2024-09-10 07:00:00|425.75|422.85|427.5|424.6|428.15|425.25|425.05|422.15|352
1725955200000|2024-09-10 08:00:00|427.45|424.55|425.1|422.2|428.15|425.25|424.6|421.7|735
1725958800000|2024-09-10 09:00:00|424.5|421.6|424.6|421.7|424.95|422.05|422.7|419.8|358
1725962400000|2024-09-10 10:00:00|424.55|421.65|424.35|421.45|424.85|421.95|423.25|420.35|292
1725966000000|2024-09-10 11:00:00|424.7|421.8|425.75|422.85|425.8|422.9|424.15|421.25|91
1725969600000|2024-09-10 12:00:00|425.7|422.8|424.35|421.45|426.1|423.2|424.3|421.4|122
1725973200000|2024-09-10 13:00:00|423.6|420.7|423.25|420.35|424.05|421.15|422.2|419.3|642
1725976800000|2024-09-10 14:00:00|423.5|420.6|424.7|421.8|425.4|422.5|422|419.1|1080
1725980400000|2024-09-10 15:00:00|424.65|421.75|421.6|418.7|425.95|423.05|421.6|418.7|603
1725984000000|2024-09-10 16:00:00|421.55|418.65|423.15|420.25|423.65|420.75|421.45|418.55|530
1725987600000|2024-09-10 17:00:00|424.05|421.15|425.65|422.75|426.1|423.2|424.05|421.15|245
1725991200000|2024-09-10 18:00:00|425.7|422.8|426.45|423.55|427.75|424.85|425.2|422.3|295
1725994800000|2024-09-10 19:00:00|426|423.1|426.95|424.05|427.7|424.8|425|422.1|257
1725998400000|2024-09-10 20:00:00|426.75|423.85|426.06|423.16|427.45|424.55|425.95|423.05|253
1726002000000|2024-09-10 21:00:00|426.07|423.17|425.3|422.4|426.85|423.95|424.95|422.05|1377
1726005600000|2024-09-10 22:00:00|425.35|422.45|427.2|424.3|427.75|424.85|425.35|422.45|110
1726009200000|2024-09-10 23:00:00|427.3|424.4|426.6|423.7|428.15|425.25|426.55|423.65|103
1726012800000|2024-09-11 00:00:00|426.65|423.75|426.9|424|427.15|424.25|425.35|422.45|186
1726016400000|2024-09-11 01:00:00|426.8|423.9|420.7|417.8|426.85|423.95|420.65|417.75|872
1726020000000|2024-09-11 02:00:00|420.6|417.7|420.75|417.85|422.05|419.15|420.55|417.65|455
1726023600000|2024-09-11 03:00:00|420.95|418.05|419.45|416.55|421.25|418.35|419.2|416.3|190
1726027200000|2024-09-11 04:00:00|418.8|415.9|416.9|414|418.8|415.9|415.75|412.85|402
1726030800000|2024-09-11 05:00:00|416.85|413.95|413.6|410.7|416.85|413.95|413.3|410.4|411
1726034400000|2024-09-11 06:00:00|413.55|410.65|414.15|411.25|415.9|413|413|410.1|197
1726038000000|2024-09-11 07:00:00|414.2|411.3|415.95|413.05|416.1|413.2|413.45|410.55|188
1726041600000|2024-09-11 08:00:00|416.6|413.7|413.05|410.15|416.7|413.8|412.65|409.75|263
1726045200000|2024-09-11 09:00:00|412.95|410.05|415.25|412.35|415.85|412.95|412.9|410|429
1726048800000|2024-09-11 10:00:00|415.2|412.3|413.85|410.95|415.25|412.35|412.2|409.3|584
1726052400000|2024-09-11 11:00:00|414.4|411.5|416|413.1|417.5|414.6|414.35|411.45|246
1726056000000|2024-09-11 12:00:00|415.95|413.05|417.1|414.2|418.3|415.4|413.28|410.38|1304
1726059600000|2024-09-11 13:00:00|417.05|414.15|410.3|407.4|420.5|417.6|410.1|407.2|1467
1726063200000|2024-09-11 14:00:00|410.2|407.3|411.25|408.35|412.35|409.45|407.85|404.95|1364
1726066800000|2024-09-11 15:00:00|411.2|408.3|413.85|410.95|417.8|414.9|410.15|407.25|950
1726070400000|2024-09-11 16:00:00|413.75|410.85|417.15|414.25|417.6|414.7|413.45|410.55|486
1726074000000|2024-09-11 17:00:00|417.3|414.4|419|416.1|420.5|417.6|417.2|414.3|587
1726077600000|2024-09-11 18:00:00|419.05|416.15|416.9|414|419.7|416.8|416.75|413.85|492
1726081200000|2024-09-11 19:00:00|416.35|413.45|417.85|414.95|418.1|415.2|415.35|412.45|265
1726084800000|2024-09-11 20:00:00|417.9|415|418.31|415.41|420.45|417.55|417.9|415|123
1726088400000|2024-09-11 21:00:00|418.32|415.42|418|415.1|418.89|415.99|417.36|414.46|1350
1726092000000|2024-09-11 22:00:00|417.85|414.95|420.25|417.35|420.25|417.35|417.6|414.7|91
1726095600000|2024-09-11 23:00:00|420.3|417.4|420.55|417.65|421.1|418.2|419.95|417.05|123
1726099200000|2024-09-12 00:00:00|420.6|417.7|422.95|420.05|424.75|421.85|420.6|417.7|288
1726102800000|2024-09-12 01:00:00|423.5|420.6|425.6|422.7|425.8|422.9|423.3|420.4|348
1726106400000|2024-09-12 02:00:00|425.55|422.65|423.4|420.5|427.65|424.75|423.05|420.15|509
1726110000000|2024-09-12 03:00:00|423.45|420.55|425.35|422.45|425.35|422.45|423.4|420.5|172
1726113600000|2024-09-12 04:00:00|425.4|422.5|424.4|421.5|427.7|424.8|424.4|421.5|162
1726117200000|2024-09-12 05:00:00|424.5|421.6|422.7|419.8|425.55|422.65|422|419.1|190
1726120800000|2024-09-12 06:00:00|422.75|419.85|422.3|419.4|423.25|420.35|421.7|418.8|133
1726124400000|2024-09-12 07:00:00|422.35|419.45|422.5|419.6|423|420.1|421.95|419.05|72
1726128000000|2024-09-12 08:00:00|422.4|419.5|423.25|420.35|423.85|420.95|422.3|419.4|102
1726131600000|2024-09-12 09:00:00|423.2|420.3|422.75|419.85|423.8|420.9|422.5|419.6|160
1726135200000|2024-09-12 10:00:00|422.65|419.75|422.8|419.9|423.4|420.5|422.35|419.45|90
1726138800000|2024-09-12 11:00:00|422.65|419.75|423.5|420.6|423.8|420.9|422.55|419.65|151
1726142400000|2024-09-12 12:00:00|423.55|420.65|423.45|420.55|424.05|421.15|421.15|418.25|357
1726146000000|2024-09-12 13:00:00|423.4|420.5|424.35|421.45|425.85|422.95|422.4|419.5|594
1726149600000|2024-09-12 14:00:00|424.4|421.5|423.35|420.45|429.3|426.4|423.35|420.45|1466
1726153200000|2024-09-12 15:00:00|423.4|420.5|423.3|420.4|427.4|424.5|422.6|419.7|942
1726156800000|2024-09-12 16:00:00|423.25|420.35|426.8|423.9|426.85|423.95|423.15|420.25|311
1726160400000|2024-09-12 17:00:00|426.85|423.95|427.75|424.85|427.75|424.85|426.5|423.6|185
1726164000000|2024-09-12 18:00:00|427.3|424.4|427.7|424.8|429.55|426.65|426.8|423.9|246
1726167600000|2024-09-12 19:00:00|427.55|424.65|431|428.1|431.05|428.15|427.5|424.6|255
1726171200000|2024-09-12 20:00:00|430.65|427.75|429.26|426.36|430.9|428|429.13|426.23|88
1726174800000|2024-09-12 21:00:00|429.27|426.37|430.18|427.28|431.01|428.11|428.42|425.52|1304
1726178400000|2024-09-12 22:00:00|430.23|427.33|431.15|428.25|431.2|428.3|429.3|426.4|196
1726182000000|2024-09-12 23:00:00|431.1|428.2|430.85|427.95|431.1|428.2|429.95|427.05|163
1726185600000|2024-09-13 00:00:00|430.9|428|430.95|428.05|431.15|428.25|429.8|426.9|241
1726189200000|2024-09-13 01:00:00|430.75|427.85|431.3|428.4|431.9|429|429.4|426.5|138
1726192800000|2024-09-13 02:00:00|431.35|428.45|431.4|428.5|432.1|429.2|431.2|428.3|97
1726196400000|2024-09-13 03:00:00|431.15|428.25|430.8|427.9|431.55|428.65|430.6|427.7|99
1726200000000|2024-09-13 04:00:00|430.85|427.95|430.15|427.25|431.65|428.75|430.1|427.2|85
1726203600000|2024-09-13 05:00:00|430.1|427.2|431.85|428.95|432|429.1|429.7|426.8|117
1726207200000|2024-09-13 06:00:00|431.9|429|430.55|427.65|432.75|429.85|430.1|427.2|173
1726210800000|2024-09-13 07:00:00|430.6|427.7|431.6|428.7|431.85|428.95|429.95|427.05|153
1726214400000|2024-09-13 08:00:00|431.65|428.75|432|429.1|433|430.1|431.4|428.5|181
1726218000000|2024-09-13 09:00:00|431.95|429.05|433.4|430.5|434.1|431.2|431.95|429.05|118
1726221600000|2024-09-13 10:00:00|433.05|430.15|434.7|431.8|434.7|431.8|432.05|429.15|155
1726225200000|2024-09-13 11:00:00|434.85|431.95|431.8|428.9|435.3|432.4|431.75|428.85|87
1726228800000|2024-09-13 12:00:00|431.75|428.85|431.25|428.35|432.75|429.85|428.65|425.75|335
1726232400000|2024-09-13 13:00:00|431.15|428.25|432.8|429.9|433|430.1|430.25|427.35|269
1726236000000|2024-09-13 14:00:00|432.7|429.8|435.1|432.2|435.5|432.6|431.9|429|363
1726239600000|2024-09-13 15:00:00|435.05|432.15|443.7|440.8|443.7|440.8|435|432.1|661
1726243200000|2024-09-13 16:00:00|443.65|440.75|445|442.1|445|442.1|441.7|438.8|617
1726246800000|2024-09-13 17:00:00|445.25|442.35|445.2|442.3|448|445.1|444.5|441.6|402
1726250400000|2024-09-13 18:00:00|445.25|442.35|447.05|444.15|447.9|445|444.55|441.65|455
1726254000000|2024-09-13 19:00:00|446.7|443.8|443.65|440.75|447|444.1|443.6|440.7|208
1726257600000|2024-09-13 20:00:00|443.7|440.8|444.75|441.85|445.65|442.75|442.8|439.9|1602
1726297200000|2024-09-14 07:00:00|439.95|437.05|441.34|438.44|441.34|438.44|439.34|436.44|1487
1726300800000|2024-09-14 08:00:00|441.33|438.43|440.19|437.29|442.2|439.3|439.76|436.86|1342
1726304400000|2024-09-14 09:00:00|440.07|437.17|439.4|436.5|440.76|437.86|438.39|435.49|1462
1726308000000|2024-09-14 10:00:00|439.3|436.4|438.65|435.75|439.81|436.91|437.55|434.65|1826
1726311600000|2024-09-14 11:00:00|438.69|435.79|437.94|435.04|438.69|435.79|436.2|433.3|1646
1726315200000|2024-09-14 12:00:00|437.96|435.06|439.5|436.6|440.22|437.32|436.94|434.04|1191
1726318800000|2024-09-14 13:00:00|439.53|436.63|440|437.1|440.74|437.84|439.13|436.23|1702
1726322400000|2024-09-14 14:00:00|440.05|437.15|441.15|438.25|441.85|438.95|439.1|436.2|1756
1726326000000|2024-09-14 15:00:00|441.13|438.23|441.6|438.7|442.66|439.76|440.85|437.95|1561
1726329600000|2024-09-14 16:00:00|441.55|438.65|442.75|439.85|443.3|440.4|441.45|438.55|1576
1726333200000|2024-09-14 17:00:00|442.7|439.8|442.86|439.96|442.99|440.09|441.35|438.45|1958
1726336800000|2024-09-14 18:00:00|442.87|439.97|441.82|438.92|442.89|439.99|439.08|436.18|3202
1726340400000|2024-09-14 19:00:00|441.81|438.91|442.59|439.69|443.92|441.02|441.2|438.3|1910
1726344000000|2024-09-14 20:00:00|442.61|439.71|443.41|440.51|444.28|441.38|441.75|438.85|1770
1726347600000|2024-09-14 21:00:00|443.44|440.54|443.15|440.25|444.66|441.76|442.65|439.75|1257
1726351200000|2024-09-14 22:00:00|443.13|440.23|443.85|440.95|443.96|441.06|442.53|439.63|1598
1726354800000|2024-09-14 23:00:00|443.7|440.8|445.42|442.52|446.24|443.34|443.69|440.79|1429
1726358400000|2024-09-15 00:00:00|445.41|442.51|447.34|444.44|448.15|445.25|445.39|442.49|1618
1726362000000|2024-09-15 01:00:00|447.27|444.37|448.36|445.46|448.41|445.51|446.25|443.35|1146
1726365600000|2024-09-15 02:00:00|448.34|445.44|451.5|448.6|451.73|448.83|447.6|444.7|1826
1726369200000|2024-09-15 03:00:00|451.28|448.38|451.35|448.45|453.42|450.52|450.3|447.4|1283
1726372800000|2024-09-15 04:00:00|451.3|448.4|449.57|446.67|452.56|449.66|448.47|445.57|1430
1726376400000|2024-09-15 05:00:00|449.55|446.65|451.28|448.38|451.76|448.86|449|446.1|1227
1726380000000|2024-09-15 06:00:00|451.3|448.4|451.84|448.94|453.23|450.33|450.9|448|1251
1726383600000|2024-09-15 07:00:00|451.81|448.91|453.11|450.21|453.8|450.9|451.18|448.28|1007
1726387200000|2024-09-15 08:00:00|453.25|450.35|451.41|448.51|453.72|450.82|450.25|447.35|1958
1726390800000|2024-09-15 09:00:00|451.33|448.43|454.96|452.06|455.59|452.69|451.11|448.21|2042
1726394400000|2024-09-15 10:00:00|454.99|452.09|454.74|451.84|455.34|452.44|452.23|449.33|1821
1726398000000|2024-09-15 11:00:00|454.59|451.69|450.83|447.93|454.72|451.82|449.65|446.75|1602
1726401600000|2024-09-15 12:00:00|450.8|447.9|452.05|449.15|453.31|450.41|449.28|446.38|2134
1726405200000|2024-09-15 13:00:00|452.03|449.13|453.04|450.14|455.05|452.15|451.65|448.75|2781
1726408800000|2024-09-15 14:00:00|452.98|450.08|454.76|451.86|454.88|451.98|450.15|447.25|2881
1726412400000|2024-09-15 15:00:00|454.82|451.92|455.78|452.88|457.34|454.44|454.55|451.65|2366
1726416000000|2024-09-15 16:00:00|455.55|452.65|450.45|447.55|456.86|453.96|450.4|447.5|3895
1726419600000|2024-09-15 17:00:00|450.38|447.48|450.5|447.6|452.29|449.39|447.9|445|4710
1726423200000|2024-09-15 18:00:00|450.51|447.61|449.23|446.33|451.08|448.18|447.83|444.93|2989
1726426800000|2024-09-15 19:00:00|449.25|446.35|452.06|443.16|453.53|449.05|449|442.7|2788
1726430400000|2024-09-15 20:00:00|451.99|443.09|450.4|441.5|452.55|443.65|449.15|440.25|2661
1726434000000|2024-09-15 21:00:00|450.36|441.46|445.15|442.25|450.51|444.61|442.61|439.71|2442
1726437600000|2024-09-15 22:00:00|444.5|441.6|444.15|441.25|444.5|441.6|443.2|440.3|187
1726441200000|2024-09-15 23:00:00|444.05|441.15|441.3|438.4|444.15|441.25|437.65|434.75|630
1726444800000|2024-09-16 00:00:00|441.25|438.35|438.1|435.2|441.25|438.35|437.1|434.2|473
1726448400000|2024-09-16 01:00:00|438.05|435.15|433.75|430.85|438.1|435.2|432.15|429.25|1018
1726452000000|2024-09-16 02:00:00|433.7|430.8|426.25|423.35|433.75|430.85|426.1|423.2|473
1726455600000|2024-09-16 03:00:00|426.7|423.8|429.85|426.95|430.35|427.45|426.7|423.8|265
1726459200000|2024-09-16 04:00:00|429.5|426.6|430|427.1|431.8|428.9|429.45|426.55|277
1726462800000|2024-09-16 05:00:00|429.95|427.05|431.8|428.9|432.05|429.15|429.95|427.05|190
1726466400000|2024-09-16 06:00:00|431.85|428.95|431.35|428.45|433.3|430.4|430|427.1|511
1726470000000|2024-09-16 07:00:00|431.55|428.65|435.85|432.95|435.95|433.05|431.5|428.6|141
1726473600000|2024-09-16 08:00:00|435.9|433|434.4|431.5|437.4|434.5|434.25|431.35|256
1726477200000|2024-09-16 09:00:00|434.3|431.4|432.3|429.4|434.3|431.4|430.8|427.9|152
1726480800000|2024-09-16 10:00:00|432.35|429.45|433.4|430.5|433.7|430.8|430.5|427.6|175
1726484400000|2024-09-16 11:00:00|433.05|430.15|432.75|429.85|433.8|430.9|432.4|429.5|145
1726488000000|2024-09-16 12:00:00|432.85|429.95|429.6|426.7|432.95|430.05|429.45|426.55|274
1726491600000|2024-09-16 13:00:00|429.55|426.65|429.95|427.05|430.1|427.2|427.95|425.05|374
1726495200000|2024-09-16 14:00:00|429.05|426.15|424.6|421.7|429.05|426.15|423.3|420.4|1086
1726498800000|2024-09-16 15:00:00|424.55|421.65|425.2|422.3|427.7|424.8|423.9|421|548
1726502400000|2024-09-16 16:00:00|425.15|422.25|424.05|421.15|425.85|422.95|423.25|420.35|339
1726506000000|2024-09-16 17:00:00|423.75|420.85|425|422.1|425.35|422.45|420.1|417.2|380
1726509600000|2024-09-16 18:00:00|424.85|421.95|423.3|420.4|424.85|421.95|422.05|419.15|184
1726513200000|2024-09-16 19:00:00|423.25|420.35|423.7|420.8|424.25|421.35|421.95|419.05|301
1726516800000|2024-09-16 20:00:00|423.4|420.5|420.02|417.12|424.1|421.2|420.02|417.12|192
1726520400000|2024-09-16 21:00:00|420.06|417.16|419.78|416.88|420.33|417.43|418.32|415.42|2076
1726524000000|2024-09-16 22:00:00|419.68|416.78|417.3|414.4|419.68|416.78|416.95|414.05|127
1726527600000|2024-09-16 23:00:00|417.85|414.95|421.45|418.55|422.15|419.25|417.85|414.95|63
1726531200000|2024-09-17 00:00:00|421.25|418.35|416.5|413.6|421.5|418.6|416.2|413.3|438
1726534800000|2024-09-17 01:00:00|416.55|413.65|417.55|414.65|417.75|414.85|415.3|412.4|312
1726538400000|2024-09-17 02:00:00|417.65|414.75|419|416.1|419.55|416.65|417.65|414.75|243
1726542000000|2024-09-17 03:00:00|419.05|416.15|419.05|416.15|420.3|417.4|418|415.1|126
1726545600000|2024-09-17 04:00:00|419.1|416.2|420.35|417.45|420.35|417.45|418.3|415.4|70
1726549200000|2024-09-17 05:00:00|420.4|417.5|423.75|420.85|423.95|421.05|420.35|417.45|110
1726552800000|2024-09-17 06:00:00|423.8|420.9|421.8|418.9|423.85|420.95|421.2|418.3|98
1726556400000|2024-09-17 07:00:00|421.7|418.8|421.85|418.95|422.1|419.2|420.3|417.4|139
1726560000000|2024-09-17 08:00:00|421.9|419|419.95|417.05|423.1|420.2|419.95|417.05|175
1726563600000|2024-09-17 09:00:00|419.9|417|418.65|415.75|420.9|418|417.4|414.5|242
1726567200000|2024-09-17 10:00:00|418.5|415.6|420.35|417.45|420.35|417.45|417.9|415|394
1726570800000|2024-09-17 11:00:00|420.3|417.4|418.9|416|421.1|418.2|417.7|414.8|325
1726574400000|2024-09-17 12:00:00|418.85|415.95|420.95|418.05|421.27|418.37|418.55|415.65|501
1726578000000|2024-09-17 13:00:00|420.45|417.55|418.05|415.15|421.15|418.25|417.7|414.8|171
1726581600000|2024-09-17 14:00:00|418.4|415.5|425.05|422.15|425.95|423.05|418.3|415.4|1434
1726585200000|2024-09-17 15:00:00|425.7|422.8|426.7|423.8|430.1|427.2|425.1|422.2|1136
1726588800000|2024-09-17 16:00:00|426.6|423.7|421.6|418.7|426.85|423.95|421.1|418.2|835
1726592400000|2024-09-17 17:00:00|421|418.1|420.9|418|422|419.1|420.8|417.9|151
1726596000000|2024-09-17 18:00:00|420.8|417.9|419.3|416.4|421.3|418.4|418.05|415.15|214
1726599600000|2024-09-17 19:00:00|419.2|416.3|417.55|414.65|420.1|417.2|414.7|411.8|340
1726603200000|2024-09-17 20:00:00|417.5|414.6|416.55|413.65|418.75|415.85|416.15|413.25|300
1726606800000|2024-09-17 21:00:00|416.54|413.64|418.9|416|419.18|416.28|416.16|413.26|1134
1726610400000|2024-09-17 22:00:00|418.47|415.57|417.05|414.15|418.47|415.57|416.1|413.2|148
1726614000000|2024-09-17 23:00:00|416.8|413.9|417.3|414.4|417.6|414.7|416|413.1|138
1726617600000|2024-09-18 00:00:00|417.25|414.35|415.4|412.5|417.25|414.35|413|410.1|476
1726621200000|2024-09-18 01:00:00|415.15|412.25|413.9|411|415.6|412.7|412.75|409.85|338
1726624800000|2024-09-18 02:00:00|413.95|411.05|416.8|413.9|416.8|413.9|413.35|410.45|270
1726628400000|2024-09-18 03:00:00|416.7|413.8|418.4|415.5|419.1|416.2|416.7|413.8|407
1726632000000|2024-09-18 04:00:00|418|415.1|415.7|412.8|418.4|415.5|414.2|411.3|393
1726635600000|2024-09-18 05:00:00|415.6|412.7|415.05|412.15|415.65|412.75|413.7|410.8|346
1726639200000|2024-09-18 06:00:00|414.7|411.8|414.65|411.75|415.4|412.5|414.1|411.2|196
1726642800000|2024-09-18 07:00:00|414.55|411.65|414.75|411.85|416.25|413.35|414.55|411.65|150
1726646400000|2024-09-18 08:00:00|414.7|411.8|412|409.1|414.8|411.9|411.8|408.9|164
1726650000000|2024-09-18 09:00:00|411.55|408.65|410.2|407.3|411.6|408.7|410.2|407.3|21
1726653600000|2024-09-18 10:00:00|404.9|402|408.4|405.5|408.7|405.8|404.45|401.55|358
1726657200000|2024-09-18 11:00:00|408.8|405.9|408.5|405.6|409.9|407|408.3|405.4|227
1726660800000|2024-09-18 12:00:00|407.1|404.2|408.8|405.9|408.8|405.9|405.4|402.5|340
1726664400000|2024-09-18 13:00:00|408.9|406|402.9|400|409.45|406.55|402.6|399.7|338
1726668000000|2024-09-18 14:00:00|403|400.1|403.3|400.4|405.25|402.35|402.9|400|860
1726671600000|2024-09-18 15:00:00|403.35|400.45|401.87|398.97|404.75|401.85|399.85|396.95|346
1726675200000|2024-09-18 16:00:00|401.37|398.47|402.2|399.3|403.95|401.05|399.15|396.25|590
1726678800000|2024-09-18 17:00:00|402.15|399.25|402.38|399.48|403.85|400.95|399.5|396.6|987
1726682400000|2024-09-18 18:00:00|402.35|399.45|409.6|406.7|413.3|410.4|401.63|398.73|4598
1726686000000|2024-09-18 19:00:00|409.65|406.75|407.1|404.2|410.8|407.9|405.6|402.7|1823
1726689600000|2024-09-18 20:00:00|407.05|404.15|410.36|407.46|410.6|407.7|404.75|401.85|747
1726693200000|2024-09-18 21:00:00|410.32|407.42|411.08|408.18|413.43|410.53|409.65|406.75|1874
1726696800000|2024-09-18 22:00:00|411.38|408.48|413.1|410.2|413.9|411|411.33|408.43|172
1726700400000|2024-09-18 23:00:00|413.2|410.3|419.15|416.25|419.2|416.3|412.75|409.85|708
1726704000000|2024-09-19 00:00:00|419.2|416.3|425.95|423.05|428.2|425.3|419.2|416.3|1288
1726707600000|2024-09-19 01:00:00|426|423.1|423.65|420.75|426.8|423.9|420.45|417.55|546
1726711200000|2024-09-19 02:00:00|423.8|420.9|424.3|421.4|424.6|421.7|421.45|418.55|488
1726714800000|2024-09-19 03:00:00|424.35|421.45|423.95|421.05|425.4|422.5|423.85|420.95|299
1726718400000|2024-09-19 04:00:00|424|421.1|424.3|421.4|424.6|421.7|423.25|420.35|145
1726722000000|2024-09-19 05:00:00|424.35|421.45|423.85|420.95|424.9|422|422.75|419.85|209
1726725600000|2024-09-19 06:00:00|423.9|421|423.2|420.3|424.4|421.5|422.6|419.7|263
1726729200000|2024-09-19 07:00:00|423.1|420.2|425.35|422.45|425.35|422.45|422.8|419.9|278
1726732800000|2024-09-19 08:00:00|425.4|422.5|420.1|417.2|425.6|422.7|420.1|417.2|148
1726736400000|2024-09-19 09:00:00|420.15|417.25|420.9|418|422|419.1|419.55|416.65|252
1726740000000|2024-09-19 10:00:00|421.15|418.25|420.8|417.9|423.55|420.65|420.8|417.9|218
1726743600000|2024-09-19 11:00:00|420.75|417.85|423|420.1|423.05|420.15|420.75|417.85|246
1726747200000|2024-09-19 12:00:00|423.05|420.15|422.8|419.9|425.2|422.3|422.4|419.5|603
1726750800000|2024-09-19 13:00:00|422.7|419.8|421.95|419.05|425.4|422.5|421.55|418.65|387
1726754400000|2024-09-19 14:00:00|423.3|420.4|426.25|423.35|427.4|424.5|423.2|420.3|830
1726758000000|2024-09-19 15:00:00|426.9|424|429.4|426.5|431.1|428.2|426.75|423.85|389
1726761600000|2024-09-19 16:00:00|429.45|426.55|434.5|431.6|436.3|433.4|428.9|426|520
1726765200000|2024-09-19 17:00:00|434.75|431.85|435.35|432.45|436.4|433.5|432.6|429.7|352
1726768800000|2024-09-19 18:00:00|435.6|432.7|432.3|429.4|436.3|433.4|432.1|429.2|369
1726772400000|2024-09-19 19:00:00|432.5|429.6|431.3|428.4|432.65|429.75|430.45|427.55|161
1726776000000|2024-09-19 20:00:00|431.5|428.6|430.88|427.98|431.9|429|430.69|427.79|138
1726779600000|2024-09-19 21:00:00|430.9|428|426.23|423.33|431.3|428.4|426.13|423.23|1913
1726783200000|2024-09-19 22:00:00|426|423.1|427.3|424.4|427.85|424.95|425.2|422.3|290
1726786800000|2024-09-19 23:00:00|427.35|424.45|427|424.1|428.25|425.35|426.55|423.65|161
1726790400000|2024-09-20 00:00:00|427.1|424.2|423.5|420.6|428.3|425.4|423|420.1|345
1726794000000|2024-09-20 01:00:00|423.45|420.55|425.65|422.75|425.8|422.9|420.8|417.9|398
1726797600000|2024-09-20 02:00:00|425.7|422.8|428.8|425.9|428.8|425.9|424.65|421.75|565
1726801200000|2024-09-20 03:00:00|428.83|425.93|434.8|431.9|434.8|431.9|428.64|425.74|636
1726804800000|2024-09-20 04:00:00|434.75|431.85|438.45|435.55|439.4|436.5|434.55|431.65|845
1726808400000|2024-09-20 05:00:00|438.5|435.6|437.55|434.65|439.9|437|436|433.1|542
1726812000000|2024-09-20 06:00:00|438|435.1|440.6|437.7|440.6|437.7|435.6|432.7|918
1726815600000|2024-09-20 07:00:00|440.55|437.65|439.1|436.2|440.6|437.7|436.5|433.6|380
1726819200000|2024-09-20 08:00:00|439.75|436.85|439.15|436.25|440.9|438|436.85|433.95|396
1726822800000|2024-09-20 09:00:00|439.2|436.3|438.4|435.5|440.7|437.8|438.4|435.5|351
1726826400000|2024-09-20 10:00:00|438.5|435.6|439.25|436.35|440.3|437.4|437.8|434.9|289
1726830000000|2024-09-20 11:00:00|439.15|436.25|434.4|431.5|439.5|436.6|433.3|430.4|357
1726833600000|2024-09-20 12:00:00|434.25|431.35|434.35|431.45|435.8|432.9|433.8|430.9|606
1726837200000|2024-09-20 13:00:00|434.3|431.4|430.7|427.8|434.8|431.9|427.8|424.9|1209
1726840800000|2024-09-20 14:00:00|431|428.1|431.3|428.4|434|431.1|429|426.1|1194
1726844400000|2024-09-20 15:00:00|431.25|428.35|432.35|429.45|433.1|430.2|429.33|426.43|1091
1726848000000|2024-09-20 16:00:00|432.45|429.55|429.62|426.72|433.05|430.15|428.2|425.3|1104
1726851600000|2024-09-20 17:00:00|429.27|426.37|427.9|425|429.27|426.37|427.1|424.2|622
1726855200000|2024-09-20 18:00:00|427.6|424.7|429.5|426.6|429.65|426.75|425.35|422.45|761
1726858800000|2024-09-20 19:00:00|429.45|426.55|429.55|426.65|430.9|428|428.7|425.8|717
1726862400000|2024-09-20 20:00:00|429.6|426.7|430.58|427.68|431.08|428.18|429.33|426.43|1957
1726902000000|2024-09-21 07:00:00|433.78|430.88|435.85|432.95|435.97|433.07|433.78|430.88|1504
1726905600000|2024-09-21 08:00:00|435.88|432.98|433.82|430.92|436.35|433.45|433.73|430.83|1331
1726909200000|2024-09-21 09:00:00|433.81|430.91|435.27|432.37|435.82|432.92|433.37|430.47|1727
1726912800000|2024-09-21 10:00:00|435.23|432.33|432.38|429.48|435.6|432.7|432.2|429.3|1145
1726916400000|2024-09-21 11:00:00|432.33|429.43|434.87|431.97|435.04|432.14|432.05|429.15|1414
1726920000000|2024-09-21 12:00:00|434.84|431.94|438.78|435.88|438.95|436.05|434.73|431.83|1496
1726923600000|2024-09-21 13:00:00|438.72|435.82|439.07|436.17|440.1|437.2|437.27|434.37|2544
1726927200000|2024-09-21 14:00:00|439.04|436.14|444.72|441.82|444.72|441.82|438.86|435.96|3049
1726930800000|2024-09-21 15:00:00|444.77|441.87|443.98|441.08|444.9|442|440.68|437.78|2885
1726934400000|2024-09-21 16:00:00|444.03|441.13|445.28|442.38|446.63|443.73|443.93|441.03|3149
1726938000000|2024-09-21 17:00:00|445.33|442.43|442.73|439.83|446.58|443.68|441.95|439.05|2572
1726941600000|2024-09-21 18:00:00|442.7|439.8|442.92|440.02|444.13|441.23|442.61|439.71|1520
1726945200000|2024-09-21 19:00:00|442.94|440.04|443.72|440.82|444.09|441.19|441.95|439.05|1930
1726948800000|2024-09-21 20:00:00|443.81|440.91|443.08|440.18|444.88|441.98|442.9|440|1377
1726952400000|2024-09-21 21:00:00|443.1|440.2|443.93|441.03|444.19|441.29|442.62|439.72|1193
1726956000000|2024-09-21 22:00:00|443.88|440.98|447.13|444.23|447.77|444.87|443.88|440.98|1382
1726959600000|2024-09-21 23:00:00|447.12|444.22|447.66|444.76|449.29|446.39|446|443.1|2219
1726963200000|2024-09-22 00:00:00|447.73|444.83|446.36|443.46|449.87|446.97|445.13|442.23|3424
1726966800000|2024-09-22 01:00:00|446.25|443.35|444.38|441.48|447.51|444.61|444.34|441.44|2566
1726970400000|2024-09-22 02:00:00|444.2|441.3|442.13|439.23|444.89|441.99|440.5|437.6|2447
1726974000000|2024-09-22 03:00:00|442.12|439.22|442.26|439.36|444.13|441.23|441.6|438.7|2357
1726977600000|2024-09-22 04:00:00|442.29|439.39|443.14|440.24|444.2|441.3|442|439.1|1817
1726981200000|2024-09-22 05:00:00|443.13|440.23|440.66|437.76|443.66|440.76|439.53|436.63|2666
1726984800000|2024-09-22 06:00:00|440.61|437.71|439.2|436.3|442.26|439.36|438.5|435.6|1400
1726988400000|2024-09-22 07:00:00|439.25|436.35|439.34|436.44|440.19|437.29|437.25|434.35|1549
1726992000000|2024-09-22 08:00:00|439.36|436.46|442.3|439.4|442.58|439.68|439.06|436.16|1328
1726995600000|2024-09-22 09:00:00|442.15|439.25|438.43|435.53|442.35|439.45|437.35|434.45|2552
1726999200000|2024-09-22 10:00:00|438.36|435.46|435.94|433.04|439.16|436.26|434.7|431.8|2234
1727002800000|2024-09-22 11:00:00|435.96|433.06|436.33|433.43|437.4|434.5|434.25|431.35|2297
1727006400000|2024-09-22 12:00:00|436.28|433.38|438.79|435.89|438.96|436.06|436.28|433.38|1471
1727010000000|2024-09-22 13:00:00|438.74|435.84|434.41|431.51|438.94|436.04|433.1|430.2|2487
1727013600000|2024-09-22 14:00:00|434.38|431.48|433.78|430.88|436.31|433.41|432.28|429.38|3739
1727017200000|2024-09-22 15:00:00|433.75|430.85|434.05|431.15|434.94|432.04|432.53|429.63|2089
1727020800000|2024-09-22 16:00:00|434.02|431.12|433.81|430.91|434.54|431.64|429.76|426.86|3426
1727024400000|2024-09-22 17:00:00|433.68|430.78|436.83|433.93|436.86|433.96|433.57|430.67|2238
1727028000000|2024-09-22 18:00:00|436.84|433.94|434.98|432.08|436.91|434.01|434.5|431.6|1915
1727031600000|2024-09-22 19:00:00|434.99|432.09|438.63|429.73|439.41|432.36|432.45|426.3|2233
1727035200000|2024-09-22 20:00:00|438.68|429.78|435.13|432.23|440.39|432.3|434.98|429.1|1412
1727038800000|2024-09-22 21:00:00|435.18|432.28|429.25|426.35|436.1|433.2|428.45|425.55|226
1727042400000|2024-09-22 22:00:00|429.3|426.4|434.6|431.7|435.25|432.35|425.1|422.2|1983
1727046000000|2024-09-22 23:00:00|434.7|431.8|432.65|429.75|435.4|432.5|431.2|428.3|852
1727049600000|2024-09-23 00:00:00|432.5|429.6|434.6|431.7|435.95|433.05|425|422.1|1375
1727053200000|2024-09-23 01:00:00|434.65|431.75|438.8|435.9|439.15|436.25|433.85|430.95|1144
1727056800000|2024-09-23 02:00:00|438.85|435.95|437.85|434.95|439.1|436.2|435.7|432.8|303
1727060400000|2024-09-23 03:00:00|438.1|435.2|441.3|438.4|445.8|442.9|438|435.1|1234
1727064000000|2024-09-23 04:00:00|441.35|438.45|438.25|435.35|442.7|439.8|437.35|434.45|450
1727067600000|2024-09-23 05:00:00|438.2|435.3|439.4|436.5|440.7|437.8|436.25|433.35|329
1727071200000|2024-09-23 06:00:00|439.3|436.4|442|439.1|442.9|440|437.55|434.65|429
1727074800000|2024-09-23 07:00:00|441.9|439|438.05|435.15|442.5|439.6|436.8|433.9|300
1727078400000|2024-09-23 08:00:00|438|435.1|436.3|433.4|438.3|435.4|434.95|432.05|435
1727082000000|2024-09-23 09:00:00|436.15|433.25|439.4|436.5|439.6|436.7|436.15|433.25|343
1727085600000|2024-09-23 10:00:00|439.5|436.6|438.4|435.5|439.65|436.75|436.35|433.45|222
1727089200000|2024-09-23 11:00:00|438.45|435.55|438.6|435.7|439.9|437|435.4|432.5|395
1727092800000|2024-09-23 12:00:00|438.5|435.6|437.75|434.85|440|437.1|436.45|433.55|372
1727096400000|2024-09-23 13:00:00|437.7|434.8|438.1|435.2|439.2|436.3|436.4|433.5|626
1727100000000|2024-09-23 14:00:00|438.15|435.25|442.45|439.55|443.6|440.7|437.7|434.8|594
1727103600000|2024-09-23 15:00:00|442.05|439.15|443.75|440.85|446.3|443.4|441|438.1|391
1727107200000|2024-09-23 16:00:00|443.65|440.75|439.7|436.8|445.2|442.3|439.65|436.75|427
1727110800000|2024-09-23 17:00:00|439.4|436.5|441|438.1|441.4|438.5|438.9|436|344
1727114400000|2024-09-23 18:00:00|441.1|438.2|443.25|440.35|444.4|441.5|440.95|438.05|210
1727118000000|2024-09-23 19:00:00|443.15|440.25|443.1|440.2|444.35|441.45|442.2|439.3|222
1727121600000|2024-09-23 20:00:00|442.95|440.05|443.29|440.39|444.1|441.2|442.35|439.45|168
1727125200000|2024-09-23 21:00:00|443.28|440.38|443.95|441.05|444.4|441.5|441.14|438.24|2032
1727128800000|2024-09-23 22:00:00|443.9|441|445.25|442.35|446.7|443.8|443.5|440.6|178
1727132400000|2024-09-23 23:00:00|445.3|442.4|447.2|444.3|447.65|444.75|444.7|441.8|214
1727136000000|2024-09-24 00:00:00|447.6|444.7|444.8|441.9|448.8|445.9|444.25|441.35|426
1727139600000|2024-09-24 01:00:00|443.5|440.6|444.9|442|447.2|444.3|442.6|439.7|756
1727143200000|2024-09-24 02:00:00|444.85|441.95|445.45|442.55|445.8|442.9|441.7|438.8|662
1727146800000|2024-09-24 03:00:00|445.5|442.6|450.75|447.85|450.9|448|445.4|442.5|354
1727150400000|2024-09-24 04:00:00|450.8|447.9|447.35|444.45|451.3|448.4|446.8|443.9|393
1727154000000|2024-09-24 05:00:00|447.3|444.4|450|447.1|451.1|448.2|447.3|444.4|220
1727157600000|2024-09-24 06:00:00|450.35|447.45|451.3|448.4|451.95|449.05|449.8|446.9|157
1727161200000|2024-09-24 07:00:00|451.35|448.45|454.4|451.5|455.1|452.2|451.3|448.4|218
1727164800000|2024-09-24 08:00:00|454.35|451.45|457.15|454.25|457.15|454.25|453.1|450.2|246
1727168400000|2024-09-24 09:00:00|457.95|455.05|456.1|453.2|459.7|456.8|455.7|452.8|205
1727172000000|2024-09-24 10:00:00|456.85|453.95|458.45|455.55|459.5|456.6|456.8|453.9|184
1727175600000|2024-09-24 11:00:00|457.1|454.2|460.35|457.45|461.2|458.3|456.95|454.05|346
1727179200000|2024-09-24 12:00:00|460.3|457.4|458|455.1|462.5|459.6|457.8|454.9|601
1727182800000|2024-09-24 13:00:00|457.9|455|459|456.1|462.2|459.3|457.9|455|470
1727186400000|2024-09-24 14:00:00|458.15|455.25|453.3|450.4|458.15|455.25|450.2|447.3|860
1727190000000|2024-09-24 15:00:00|453.25|450.35|451.3|448.4|454.7|451.8|450.4|447.5|396
1727193600000|2024-09-24 16:00:00|451.35|448.45|453.95|451.05|454.5|451.6|451.35|448.45|311
1727197200000|2024-09-24 17:00:00|454.95|452.05|458.9|456|459.75|456.85|454.8|451.9|326
1727200800000|2024-09-24 18:00:00|458.7|455.8|457.15|454.25|458.75|455.85|456.4|453.5|384
1727204400000|2024-09-24 19:00:00|457.05|454.15|460.85|457.95|461.05|458.15|456.8|453.9|318
1727208000000|2024-09-24 20:00:00|461.05|458.15|461.05|458.15|462.3|459.4|458.95|456.05|309
1727211600000|2024-09-24 21:00:00|460.98|458.08|463.05|460.15|463.05|460.15|459.34|456.44|3141
1727215200000|2024-09-24 22:00:00|463.1|460.2|469.3|466.4|469.5|466.6|463.1|460.2|571
1727218800000|2024-09-24 23:00:00|469.35|466.45|465.45|462.55|469.4|466.5|465.35|462.45|228
1727222400000|2024-09-25 00:00:00|465.1|462.2|465.55|462.65|468.5|465.6|464|461.1|429
1727226000000|2024-09-25 01:00:00|465.5|462.6|466.9|464|469.7|466.8|465|462.1|387
1727229600000|2024-09-25 02:00:00|466.85|463.95|469.4|466.5|469.4|466.5|466.3|463.4|262
1727233200000|2024-09-25 03:00:00|469.35|466.45|469.1|466.2|469.35|466.45|467.7|464.8|213
1727236800000|2024-09-25 04:00:00|469.15|466.25|466.8|463.9|470|467.1|466.7|463.8|236
1727240400000|2024-09-25 05:00:00|466.75|463.85|466.95|464.05|468.75|465.85|466.65|463.75|134
1727244000000|2024-09-25 06:00:00|467|464.1|463.4|460.5|467.1|464.2|463.25|460.35|679
1727247600000|2024-09-25 07:00:00|463.35|460.45|462.3|459.4|463.5|460.6|460.8|457.9|287
1727251200000|2024-09-25 08:00:00|462.45|459.55|463.7|460.8|465.95|463.05|462.45|459.55|135
1727254800000|2024-09-25 09:00:00|463.45|460.55|464|461.1|466.2|463.3|463.45|460.55|209
1727258400000|2024-09-25 10:00:00|464.1|461.2|467.6|464.7|468.9|466|463.15|460.25|237
1727262000000|2024-09-25 11:00:00|467.65|464.75|468.7|465.8|469.3|466.4|465.7|462.8|161
1727265600000|2024-09-25 12:00:00|468.65|465.75|467.85|464.95|469.4|466.5|467.05|464.15|234
1727269200000|2024-09-25 13:00:00|467.8|464.9|472.15|469.25|472.7|469.8|467.65|464.75|534
1727272800000|2024-09-25 14:00:00|472.2|469.3|473.35|470.45|474.2|471.3|470.3|467.4|562
1727276400000|2024-09-25 15:00:00|474.25|471.35|471.6|468.7|476.45|473.55|471.45|468.55|739
1727280000000|2024-09-25 16:00:00|471.45|468.55|475.35|472.45|477.7|474.8|471.3|468.4|856
1727283600000|2024-09-25 17:00:00|475.5|472.6|473.5|470.6|476.4|473.5|471.7|468.8|768
1727287200000|2024-09-25 18:00:00|473.55|470.65|476.1|473.2|478.7|475.8|473.4|470.5|426
1727290800000|2024-09-25 19:00:00|476|473.1|473.25|470.35|476.7|473.8|473.2|470.3|291
1727294400000|2024-09-25 20:00:00|473.35|470.45|473.84|470.94|474.9|472|473.3|470.4|202
1727298000000|2024-09-25 21:00:00|473.95|471.05|470.37|467.47|474.07|471.17|470.37|467.47|2033
1727301600000|2024-09-25 22:00:00|470.47|467.57|468.5|465.6|470.8|467.9|466.8|463.9|382
1727305200000|2024-09-25 23:00:00|468.45|465.55|465.2|462.3|468.9|466|463.8|460.9|504
1727308800000|2024-09-26 00:00:00|465.15|462.25|459.9|457|467.3|464.4|458.7|455.8|696
1727312400000|2024-09-26 01:00:00|459.95|457.05|463.2|460.3|463.25|460.35|458.05|455.15|764
1727316000000|2024-09-26 02:00:00|463.45|460.55|465.85|462.95|465.9|463|463.05|460.15|278
1727319600000|2024-09-26 03:00:00|465.8|462.9|468.25|465.35|468.6|465.7|465.45|462.55|169
1727323200000|2024-09-26 04:00:00|468.05|465.15|469.25|466.35|470.2|467.3|468.05|465.15|223
1727326800000|2024-09-26 05:00:00|469.2|466.3|478.7|475.8|479.9|477|469.1|466.2|411
1727330400000|2024-09-26 06:00:00|478.2|475.3|480.8|477.9|481.05|478.15|477.2|474.3|633
1727334000000|2024-09-26 07:00:00|480.85|477.95|481.95|479.05|482.5|479.6|479.4|476.5|384
1727337600000|2024-09-26 08:00:00|482|479.1|478.6|475.7|483.05|480.15|478.6|475.7|270
1727341200000|2024-09-26 09:00:00|478.65|475.75|478.6|475.7|480.1|477.2|477.45|474.55|168
1727344800000|2024-09-26 10:00:00|478.65|475.75|479.4|476.5|481.55|478.65|478.3|475.4|456
1727348400000|2024-09-26 11:00:00|479.3|476.4|478.4|475.5|479.5|476.6|478.05|475.15|219
1727352000000|2024-09-26 12:00:00|478.2|475.3|479.15|476.25|480.65|477.75|477.05|474.15|435
1727355600000|2024-09-26 13:00:00|479.2|476.3|480.6|477.7|480.9|478|478.05|475.15|693
1727359200000|2024-09-26 14:00:00|480.65|477.75|480.8|477.9|484.6|481.7|480.15|477.25|761
1727362800000|2024-09-26 15:00:00|480.7|477.8|485.35|482.45|486.25|483.35|479.7|476.8|916
1727366400000|2024-09-26 16:00:00|484.45|481.55|486.3|483.4|489|486.1|483.3|480.4|592
1727370000000|2024-09-26 17:00:00|486.35|483.45|482|479.1|487.75|484.85|480.8|477.9|354
1727373600000|2024-09-26 18:00:00|481.95|479.05|484.2|481.3|485.25|482.35|481.8|478.9|212
1727377200000|2024-09-26 19:00:00|484.25|481.35|480.15|477.25|484.25|481.35|480.15|477.25|198
1727380800000|2024-09-26 20:00:00|480.35|477.45|477.43|474.53|480.4|477.5|477.43|474.53|250
1727384400000|2024-09-26 21:00:00|477.4|474.5|480.89|477.99|482.68|479.78|477.15|474.25|1866
1727388000000|2024-09-26 22:00:00|480.74|477.84|482.6|479.7|483.5|480.6|480.64|477.74|237
1727391600000|2024-09-26 23:00:00|482.55|479.65|482.85|479.95|483|480.1|478.05|475.15|249
1727395200000|2024-09-27 00:00:00|482.8|479.9|486.95|484.05|487.8|484.9|482.8|479.9|526
1727398800000|2024-09-27 01:00:00|486.9|484|490.35|487.45|490.4|487.5|486.5|483.6|331
1727402400000|2024-09-27 02:00:00|490.5|487.6|490.4|487.5|491|488.1|487.7|484.8|311
1727406000000|2024-09-27 03:00:00|490.5|487.6|494.55|491.65|494.7|491.8|489.6|486.7|532
1727409600000|2024-09-27 04:00:00|494.5|491.6|493.6|490.7|495|492.1|491.3|488.4|436
1727413200000|2024-09-27 05:00:00|493.65|490.75|495.95|493.05|496|493.1|493.1|490.2|333
1727416800000|2024-09-27 06:00:00|496|493.1|493.25|490.35|497.65|494.75|493.05|490.15|397
1727420400000|2024-09-27 07:00:00|493.2|490.3|490.15|487.25|493.75|490.85|490|487.1|224
1727424000000|2024-09-27 08:00:00|490.2|487.3|492|489.1|493.2|490.3|490.15|487.25|527
1727427600000|2024-09-27 09:00:00|492.05|489.15|490.9|488|493.2|490.3|489.5|486.6|451
1727431200000|2024-09-27 10:00:00|491|488.1|488.1|485.2|491.3|488.4|487.15|484.25|296
1727434800000|2024-09-27 11:00:00|488|485.1|489.85|486.95|490.7|487.8|487.9|485|224
1727438400000|2024-09-27 12:00:00|489.8|486.9|493.6|490.7|494.1|491.2|489.25|486.35|525
1727442000000|2024-09-27 13:00:00|493.8|490.9|491.95|489.05|494.5|491.6|489.5|486.6|551
1727445600000|2024-09-27 14:00:00|492|489.1|491.4|488.5|495.2|492.3|490.1|487.2|1010
1727449200000|2024-09-27 15:00:00|491.45|488.55|491.65|488.75|493.8|490.9|491.4|488.5|222
1727452800000|2024-09-27 16:00:00|492.35|489.45|495.45|492.55|495.65|492.75|489.9|487|524
1727456400000|2024-09-27 17:00:00|494.6|491.7|491.6|488.7|494.6|491.7|489.9|487|282
1727460000000|2024-09-27 18:00:00|491.5|488.6|489.8|486.9|491.65|488.75|488.6|485.7|368
1727463600000|2024-09-27 19:00:00|490.1|487.2|488.55|485.65|490.8|487.9|488.5|485.6|328
1727467200000|2024-09-27 20:00:00|488.2|485.3|490.77|487.87|491.29|488.39|486.85|483.95|443
1727506800000|2024-09-28 07:00:00|483.53|480.63|483.93|481.03|486.44|483.54|483.48|480.58|2610
1727510400000|2024-09-28 08:00:00|483.85|480.95|481.07|478.17|484.32|481.42|480.7|477.8|3129
1727514000000|2024-09-28 09:00:00|481.13|478.23|483.18|480.28|483.19|480.29|477.1|474.2|4397
1727517600000|2024-09-28 10:00:00|483.15|480.25|482|479.1|483.18|480.28|481.98|479.08|63
1727521200000|2024-09-28 11:00:00|485.55|482.65|483.9|481|485.55|482.65|482.38|479.48|2728
1727524800000|2024-09-28 12:00:00|483.87|480.97|481.75|478.85|484.1|481.2|480.88|477.98|2275
1727528400000|2024-09-28 13:00:00|481.83|478.93|480.89|477.99|482.36|479.46|478.75|475.85|2767
1727532000000|2024-09-28 14:00:00|480.88|477.98|483.51|480.61|485.61|482.71|480.69|477.79|3420
1727535600000|2024-09-28 15:00:00|483.43|480.53|481.88|478.98|483.59|480.69|481.35|478.45|2090
1727539200000|2024-09-28 16:00:00|481.81|478.91|480.67|477.77|482.33|479.43|479.25|476.35|2312
1727542800000|2024-09-28 17:00:00|480.53|477.63|481.4|478.5|482.4|479.5|480|477.1|1839
1727546400000|2024-09-28 18:00:00|481.33|478.43|482.05|479.15|483.57|480.67|480.9|478|1741
1727550000000|2024-09-28 19:00:00|482.1|479.2|482.5|479.6|483.77|480.87|481.85|478.95|1241
1727553600000|2024-09-28 20:00:00|482.46|479.56|481.44|478.54|484.08|481.18|481.1|478.2|1288
1727557200000|2024-09-28 21:00:00|481.4|478.5|480.58|477.68|481.6|478.7|476.43|473.53|1227
1727560800000|2024-09-28 22:00:00|480.56|477.66|481.68|478.78|482.23|479.33|478.55|475.65|1863
1727564400000|2024-09-28 23:00:00|481.75|478.85|480.88|477.98|482.64|479.74|479.98|477.08|1650
1727568000000|2024-09-29 00:00:00|480.9|478|479.66|476.76|484.5|481.6|479|476.1|2696
1727571600000|2024-09-29 01:00:00|479.63|476.73|481.44|478.54|481.64|478.74|478.65|475.75|2954
1727575200000|2024-09-29 02:00:00|481.45|478.55|481.95|479.05|484.87|481.97|480.97|478.07|2418
1727578800000|2024-09-29 03:00:00|482|479.1|482.9|480|483.91|481.01|480.8|477.9|1743
1727582400000|2024-09-29 04:00:00|482.95|480.05|479.55|476.65|482.95|480.05|478.3|475.4|1985
1727586000000|2024-09-29 05:00:00|479.5|476.6|479.47|476.57|481.54|478.64|478.64|475.74|2126
1727589600000|2024-09-29 06:00:00|479.46|476.56|478.28|475.38|479.49|476.59|476.78|473.88|2151
1727593200000|2024-09-29 07:00:00|478.3|475.4|472.84|469.94|479.8|476.9|472.2|469.3|2438
1727596800000|2024-09-29 08:00:00|472.78|469.88|473.18|470.28|475.22|472.32|470.9|468|2529
1727600400000|2024-09-29 09:00:00|473.17|470.27|474.1|471.2|476.35|473.45|473.02|470.12|1549
1727604000000|2024-09-29 10:00:00|474.05|471.15|473.67|470.77|474.4|471.5|471.65|468.75|1557
1727607600000|2024-09-29 11:00:00|473.7|470.8|475.23|472.33|475.6|472.7|473.3|470.4|1740
1727611200000|2024-09-29 12:00:00|475.25|472.35|471.8|468.9|476.55|473.65|471.61|468.71|1888
1727614800000|2024-09-29 13:00:00|471.85|468.95|475.3|472.4|476.09|473.19|469.7|466.8|3464
1727618400000|2024-09-29 14:00:00|475.35|472.45|477.63|474.73|478.3|475.4|474.8|471.9|2983
1727622000000|2024-09-29 15:00:00|477.67|474.77|479.48|476.58|479.84|476.94|476.93|474.03|2822
1727625600000|2024-09-29 16:00:00|479.5|476.6|479.9|477|481.2|478.3|477.6|474.7|2858
1727629200000|2024-09-29 17:00:00|479.93|477.03|481|478.1|483.3|480.4|479.7|476.8|2244
1727632800000|2024-09-29 18:00:00|481.05|478.15|482.16|479.26|483.5|480.6|481.05|478.15|2388
1727636400000|2024-09-29 19:00:00|482.07|479.17|488.43|479.53|488.43|480.4|481.91|476.35|1836
1727640000000|2024-09-29 20:00:00|488.42|479.52|485.03|476.13|490.15|481.25|484.65|475.75|3237
1727643600000|2024-09-29 21:00:00|485.08|476.18|483|480.1|485.54|482.64|481.45|476.15|1011
1727647200000|2024-09-29 22:00:00|483.05|480.15|479.65|476.75|483.7|480.8|479.4|476.5|508
1727650800000|2024-09-29 23:00:00|478.95|476.05|478.35|475.45|478.95|476.05|475.85|472.95|242
1727654400000|2024-09-30 00:00:00|477.8|474.9|476.5|473.6|477.8|474.9|471.9|469|399
1727658000000|2024-09-30 01:00:00|476.45|473.55|469.7|466.8|476.75|473.85|469.3|466.4|482
1727661600000|2024-09-30 02:00:00|469.6|466.7|468.05|465.15|470.95|468.05|467.2|464.3|528
1727665200000|2024-09-30 03:00:00|468.1|465.2|470.8|467.9|470.8|467.9|465.8|462.9|440
1727668800000|2024-09-30 04:00:00|470.75|467.85|468.4|465.5|470.75|467.85|466.65|463.75|233
1727672400000|2024-09-30 05:00:00|468.25|465.35|469.35|466.45|470.2|467.3|467.9|465|276
1727676000000|2024-09-30 06:00:00|470.25|467.35|468.3|465.4|472.2|469.3|468.3|465.4|242
1727679600000|2024-09-30 07:00:00|468.35|465.45|472.2|469.3|473.4|470.5|468.35|465.45|202
1727683200000|2024-09-30 08:00:00|472.7|469.8|472.2|469.3|472.9|470|469.2|466.3|350
1727686800000|2024-09-30 09:00:00|472|469.1|464|461.1|472.05|469.15|464|461.1|297
1727690400000|2024-09-30 10:00:00|464.05|461.15|462.6|459.7|464.05|461.15|459.95|457.05|300
1727694000000|2024-09-30 11:00:00|462.65|459.75|464.5|461.6|465.9|463|461.6|458.7|419
1727697600000|2024-09-30 12:00:00|464.4|461.5|464.7|461.8|465.1|462.2|462.7|459.8|314
1727701200000|2024-09-30 13:00:00|465.05|462.15|460.9|458|466.35|463.45|459.2|456.3|623
1727704800000|2024-09-30 14:00:00|460.2|457.3|457.95|455.05|460.2|457.3|456.3|453.4|365
1727708400000|2024-09-30 15:00:00|458|455.1|453.05|450.15|458.85|455.95|452.9|450|564
1727712000000|2024-09-30 16:00:00|453.1|450.2|454.5|451.6|456|453.1|452.8|449.9|381
1727715600000|2024-09-30 17:00:00|454.2|451.3|457.3|454.4|457.3|454.4|453.2|450.3|261
1727719200000|2024-09-30 18:00:00|457.45|454.55|455.25|452.35|457.6|454.7|451.6|448.7|732
1727722800000|2024-09-30 19:00:00|455.2|452.3|453.35|450.45|455.8|452.9|453.2|450.3|335
1727726400000|2024-09-30 20:00:00|453.3|450.4|455.2|452.3|456.5|453.6|452.95|450.05|142
1727730000000|2024-09-30 21:00:00|455.23|452.33|453.43|450.53|455.75|452.85|453|450.1|1209
1727733600000|2024-09-30 22:00:00|453.28|450.38|450.4|447.5|453.6|450.7|449.65|446.75|399
1727737200000|2024-09-30 23:00:00|448.75|445.85|444.35|441.45|449.25|446.35|443.6|440.7|607
1727740800000|2024-10-01 00:00:00|444.3|441.4|449.2|446.3|449.9|447|443.3|440.4|469
1727744400000|2024-10-01 01:00:00|449.15|446.25|451.2|448.3|451.8|448.9|449.1|446.2|307
1727748000000|2024-10-01 02:00:00|451.15|448.25|451.95|449.05|451.95|449.05|448.3|445.4|194
1727751600000|2024-10-01 03:00:00|452|449.1|454.3|451.4|455.3|452.4|451.5|448.6|527
1727755200000|2024-10-01 04:00:00|454.25|451.35|455.4|452.5|455.6|452.7|453.15|450.25|322
1727758800000|2024-10-01 05:00:00|454.45|451.55|455.35|452.45|455.4|452.5|453.15|450.25|138
1727762400000|2024-10-01 06:00:00|455.25|452.35|456.8|453.9|457|454.1|454.95|452.05|151
1727766000000|2024-10-01 07:00:00|457|454.1|455.15|452.25|457.7|454.8|454.85|451.95|350
1727769600000|2024-10-01 08:00:00|455.1|452.2|453.7|450.8|455.6|452.7|453.15|450.25|290
1727773200000|2024-10-01 09:00:00|453.65|450.75|453.8|450.9|454.8|451.9|453.4|450.5|165
1727776800000|2024-10-01 10:00:00|453.85|450.95|455.25|452.35|455.3|452.4|452.95|450.05|170
1727780400000|2024-10-01 11:00:00|455.3|452.4|452.3|449.4|455.4|452.5|452.15|449.25|312
1727784000000|2024-10-01 12:00:00|452.25|449.35|451.5|448.6|453.35|450.45|451.05|448.15|375
1727787600000|2024-10-01 13:00:00|451.15|448.25|442.25|439.35|451.15|448.25|438|435.1|1275
1727791200000|2024-10-01 14:00:00|446.5|443.6|434.25|431.35|446.7|443.8|434.25|431.35|1632
1727794800000|2024-10-01 15:00:00|427.2|424.3|430.9|428|434.5|431.6|420.95|418.05|1196
1727798400000|2024-10-01 16:00:00|430.8|427.9|427.8|424.9|432|429.1|424.5|421.6|2436
1727802000000|2024-10-01 17:00:00|427.7|424.8|422.7|419.8|427.7|424.8|406.7|403.8|3635
1727805600000|2024-10-01 18:00:00|422.41|419.51|420.2|417.3|425.2|422.3|418.2|415.3|835
1727809200000|2024-10-01 19:00:00|419.95|417.05|419.15|416.25|421.75|418.85|417.15|414.25|972
1727812800000|2024-10-01 20:00:00|418.25|415.35|419.98|417.08|420.6|417.7|411.5|408.6|2279
1727816400000|2024-10-01 21:00:00|419.99|417.09|420.7|417.8|421.45|418.55|414.67|411.77|3879
1727820000000|2024-10-01 22:00:00|419.5|416.6|417.4|414.5|419.5|416.6|416.15|413.25|349
1727823600000|2024-10-01 23:00:00|417.5|414.6|418.05|415.15|418.5|415.6|416.4|413.5|354
1727827200000|2024-10-02 00:00:00|416.7|413.8|420.4|417.5|421.15|418.25|414.4|411.5|436
1727830800000|2024-10-02 01:00:00|420.15|417.25|423.7|420.8|424.25|421.35|419.55|416.65|477
1727834400000|2024-10-02 02:00:00|423.65|420.75|424.65|421.75|425.35|422.45|422.95|420.05|96
1727838000000|2024-10-02 03:00:00|424.7|421.8|425.05|422.15|425.3|422.4|422.8|419.9|125
1727841600000|2024-10-02 04:00:00|424.6|421.7|422.4|419.5|424.65|421.75|422.05|419.15|227
1727845200000|2024-10-02 05:00:00|422.35|419.45|421.15|418.25|423.8|420.9|420.2|417.3|252
1727848800000|2024-10-02 06:00:00|421.55|418.65|425.45|422.55|426.3|423.4|421|418.1|267
1727852400000|2024-10-02 07:00:00|425.5|422.6|427.3|424.4|428.4|425.5|424.2|421.3|374
1727856000000|2024-10-02 08:00:00|427.05|424.15|426|423.1|427.2|424.3|424.6|421.7|219
1727859600000|2024-10-02 09:00:00|425.9|423|421.85|418.95|426.35|423.45|421.85|418.95|91
1727863200000|2024-10-02 10:00:00|418.5|415.6|416.5|413.6|422.05|419.15|416.5|413.6|480
1727866800000|2024-10-02 11:00:00|416.45|413.55|417.9|415|419.2|416.3|414.05|411.15|1224
1727870400000|2024-10-02 12:00:00|416.4|413.5|413.8|410.9|418.4|415.5|413.15|410.25|573
1727874000000|2024-10-02 13:00:00|413.75|410.85|416.9|414|416.95|414.05|410.85|407.95|655
1727877600000|2024-10-02 14:00:00|416.8|413.9|415.75|412.85|418.45|415.55|414.15|411.25|632
1727881200000|2024-10-02 15:00:00|416.3|413.4|417.3|414.4|419.45|416.55|416.3|413.4|328
1727884800000|2024-10-02 16:00:00|417.25|414.35|413.45|410.55|421.5|418.6|413.45|410.55|635
1727888400000|2024-10-02 17:00:00|413.4|410.5|413.35|410.45|414.95|412.05|411.8|408.9|437
1727892000000|2024-10-02 18:00:00|413.3|410.4|406.2|403.3|413.35|410.45|405.9|403|358
1727895600000|2024-10-02 19:00:00|405.3|402.4|407.8|404.9|409.5|406.6|402.1|399.2|1727
1727899200000|2024-10-02 20:00:00|407.75|404.85|413.29|410.39|414.3|411.4|406.2|403.3|1406
1727902800000|2024-10-02 21:00:00|413.37|410.47|410.8|407.9|414.19|411.29|409.7|406.8|2693
1727906400000|2024-10-02 22:00:00|410.75|407.85|411.75|408.85|411.75|408.85|406.8|403.9|425
1727910000000|2024-10-02 23:00:00|411.7|408.8|411.95|409.05|412.4|409.5|410.7|407.8|308
1727913600000|2024-10-03 00:00:00|411.6|408.7|412.7|409.8|413.9|411|408.1|405.2|845
1727917200000|2024-10-03 01:00:00|412.6|409.7|415.65|412.75|416.55|413.65|412.55|409.65|418
1727920800000|2024-10-03 02:00:00|415.45|412.55|416.15|413.25|416.9|414|414.6|411.7|194
1727924400000|2024-10-03 03:00:00|415.7|412.8|418.3|415.4|418.4|415.5|415.3|412.4|213
1727928000000|2024-10-03 04:00:00|418.2|415.3|416.2|413.3|418.65|415.75|416.1|413.2|208
1727931600000|2024-10-03 05:00:00|415.95|413.05|414|411.1|416.9|414|413.3|410.4|337
1727935200000|2024-10-03 06:00:00|413.7|410.8|414.05|411.15|414.9|412|413.3|410.4|187
1727938800000|2024-10-03 07:00:00|414|411.1|409.75|406.85|414.9|412|409.65|406.75|316
1727942400000|2024-10-03 08:00:00|409.8|406.9|404.85|401.95|410.2|407.3|404.3|401.4|761
1727946000000|2024-10-03 09:00:00|405.15|402.25|407.6|404.7|409|406.1|403.7|400.8|1010
1727949600000|2024-10-03 10:00:00|407.55|404.65|410.7|407.8|410.7|407.8|406.6|403.7|323
1727953200000|2024-10-03 11:00:00|410.75|407.85|405.7|402.8|411.1|408.2|405.35|402.45|667
1727956800000|2024-10-03 12:00:00|405.75|402.85|405.65|402.75|406.7|403.8|403.65|400.75|1153
1727960400000|2024-10-03 13:00:00|405.05|402.15|407|404.1|408.25|405.35|403.15|400.25|1481
1727964000000|2024-10-03 14:00:00|406.95|404.05|403.35|400.45|410.5|407.6|403.05|400.15|2383
1727967600000|2024-10-03 15:00:00|403.4|400.5|407.25|404.35|407.45|404.55|401|398.1|1000
1727971200000|2024-10-03 16:00:00|407.15|404.25|406.4|403.5|409.2|406.3|402.15|399.25|807
1727974800000|2024-10-03 17:00:00|406.3|403.4|408.4|405.5|409.2|406.3|405.25|402.35|945
1727978400000|2024-10-03 18:00:00|408.35|405.45|409.7|406.8|410.35|407.45|407.55|404.65|377
1727982000000|2024-10-03 19:00:00|409.65|406.75|412.9|410|413.7|410.8|409.35|406.45|362
1727985600000|2024-10-03 20:00:00|413.55|410.65|412.7|409.8|414|411.1|412.28|409.38|164
1727989200000|2024-10-03 21:00:00|412.73|409.83|413.7|410.8|414.52|411.62|410.45|407.55|2276
1727992800000|2024-10-03 22:00:00|413.65|410.75|414.1|411.2|414.15|411.25|412.5|409.6|330
1727996400000|2024-10-03 23:00:00|414.05|411.15|413.55|410.65|414.8|411.9|412.75|409.85|378
1728000000000|2024-10-04 00:00:00|414.3|411.4|412.8|409.9|415.65|412.75|412.75|409.85|466
1728003600000|2024-10-04 01:00:00|412.85|409.95|415.7|412.8|417.5|414.6|412.65|409.75|597
1728007200000|2024-10-04 02:00:00|415.9|413|415.3|412.4|416.8|413.9|415.05|412.15|288
1728010800000|2024-10-04 03:00:00|415.35|412.45|413.4|410.5|415.4|412.5|412.3|409.4|260
1728014400000|2024-10-04 04:00:00|413.65|410.75|415|412.1|417.2|414.3|413.65|410.75|200
1728018000000|2024-10-04 05:00:00|415.05|412.15|418|415.1|418.1|415.2|414.85|411.95|289
1728021600000|2024-10-04 06:00:00|417.9|415|415.65|412.75|418.45|415.55|415.3|412.4|213
1728025200000|2024-10-04 07:00:00|415.55|412.65|416.2|413.3|416.65|413.75|415.1|412.2|199
1728028800000|2024-10-04 08:00:00|416.15|413.25|415.75|412.85|418.6|415.7|415.6|412.7|189
1728032400000|2024-10-04 09:00:00|415.1|412.2|416.65|413.75|417.4|414.5|415.05|412.15|157
1728036000000|2024-10-04 10:00:00|416.55|413.65|416.8|413.9|417.75|414.85|416.55|413.65|119
1728039600000|2024-10-04 11:00:00|416.9|414|418.05|415.15|418.15|415.25|416.55|413.65|125
1728043200000|2024-10-04 12:00:00|418|415.1|420.8|417.9|420.8|417.9|416.02|413.12|3387
1728046800000|2024-10-04 13:00:00|420.75|417.85|418.05|415.15|421|418.1|417.7|414.8|620
1728050400000|2024-10-04 14:00:00|417.95|415.05|416.5|413.6|418.5|415.6|414|411.1|629
1728054000000|2024-10-04 15:00:00|417.3|414.4|419|416.1|419.2|416.3|416.65|413.75|425
1728057600000|2024-10-04 16:00:00|418.95|416.05|421.5|418.6|422.25|419.35|417.5|414.6|812
1728061200000|2024-10-04 17:00:00|421.8|418.9|419.8|416.9|421.8|418.9|419|416.1|226
1728064800000|2024-10-04 18:00:00|419.85|416.95|419.6|416.7|420.15|417.25|419.05|416.15|210
1728068400000|2024-10-04 19:00:00|419.55|416.65|419.15|416.25|420.15|417.25|418.5|415.6|312
1728072000000|2024-10-04 20:00:00|419.65|416.75|419.78|416.88|419.95|417.05|418.01|415.11|1571
1728111600000|2024-10-05 07:00:00|421.85|418.95|419.5|416.6|422.04|419.14|419.43|416.53|1128
1728115200000|2024-10-05 08:00:00|419.55|416.65|420.65|417.75|421.37|418.47|419.5|416.6|1165
1728118800000|2024-10-05 09:00:00|420.68|417.78|421.45|418.55|421.9|419|420.5|417.6|1127
1728122400000|2024-10-05 10:00:00|421.43|418.53|421.34|418.44|422.44|419.54|421.04|418.14|1439
1728126000000|2024-10-05 11:00:00|421.25|418.35|421.4|418.5|422.25|419.35|420.8|417.9|826
1728129600000|2024-10-05 12:00:00|421.45|418.55|421.95|419.05|422.34|419.44|420.9|418|1062
1728133200000|2024-10-05 13:00:00|421.9|419|419.27|416.37|422.65|419.75|418.78|415.88|1374
1728136800000|2024-10-05 14:00:00|419.31|416.41|420|417.1|420.79|417.89|417.7|414.8|1987
1728140400000|2024-10-05 15:00:00|420.05|417.15|419.11|416.21|420.45|417.55|417.8|414.9|1461
1728144000000|2024-10-05 16:00:00|419.19|416.29|415.49|412.59|419.3|416.4|415|412.1|2528
1728147600000|2024-10-05 17:00:00|415.48|412.58|415.9|413|416.05|413.15|414.58|411.68|2602
1728151200000|2024-10-05 18:00:00|415.95|413.05|415.14|412.24|416.35|413.45|414.13|411.23|1574
1728154800000|2024-10-05 19:00:00|415.13|412.23|414.34|411.44|415.15|412.25|413.7|410.8|1684
1728158400000|2024-10-05 20:00:00|414.35|411.45|410.01|407.11|414.35|411.45|409.5|406.6|1928
1728162000000|2024-10-05 21:00:00|409.97|407.07|412.4|409.5|413.62|410.72|409.2|406.3|1328
1728165600000|2024-10-05 22:00:00|412.41|409.51|415.62|412.72|415.73|412.83|412.23|409.33|1766
1728169200000|2024-10-05 23:00:00|415.6|412.7|415.39|412.49|415.68|412.78|414.42|411.52|1051
1728172800000|2024-10-06 00:00:00|415.38|412.48|414.89|411.99|415.42|412.52|413.63|410.73|1328
1728176400000|2024-10-06 01:00:00|414.88|411.98|417.77|414.87|417.96|415.06|414.79|411.89|1588
1728180000000|2024-10-06 02:00:00|417.76|414.86|415.49|412.59|417.92|415.02|415.21|412.31|1437
1728183600000|2024-10-06 03:00:00|415.51|412.61|413.77|410.87|416.47|413.57|413.51|410.61|1405
1728187200000|2024-10-06 04:00:00|413.79|410.89|413.1|410.2|414.95|412.05|411.48|408.58|1511
1728190800000|2024-10-06 05:00:00|413.13|410.23|414.6|411.7|414.75|411.85|412.51|409.61|1410
1728194400000|2024-10-06 06:00:00|414.58|411.68|413.73|410.83|415.45|412.55|413.45|410.55|892
1728198000000|2024-10-06 07:00:00|413.75|410.85|415.01|412.11|415.91|413.01|413.75|410.85|1089
1728201600000|2024-10-06 08:00:00|415.05|412.15|414.88|411.98|415.53|412.63|413.61|410.71|1536
1728205200000|2024-10-06 09:00:00|414.82|411.92|415.01|412.11|416.42|413.52|414.58|411.68|1511
1728208800000|2024-10-06 10:00:00|415.02|412.12|414.6|411.7|415.85|412.95|414.15|411.25|1308
1728212400000|2024-10-06 11:00:00|414.61|411.71|415.65|412.75|416.41|413.51|414.12|411.22|1190
1728216000000|2024-10-06 12:00:00|415.7|412.8|416.95|414.05|417.31|414.41|415.69|412.79|1829
1728219600000|2024-10-06 13:00:00|417|414.1|415.6|412.7|417.21|414.31|414.7|411.8|1882
1728223200000|2024-10-06 14:00:00|415.63|412.73|420.45|417.55|420.96|418.06|414.9|412|2382
1728226800000|2024-10-06 15:00:00|420.43|417.53|419.45|416.55|420.65|417.75|417.8|414.9|2754
1728230400000|2024-10-06 16:00:00|419.43|416.53|418.25|415.35|420.55|417.65|417.91|415.01|3286
1728234000000|2024-10-06 17:00:00|418.24|415.34|416.95|414.05|419.83|416.93|416.93|414.03|1844
1728237600000|2024-10-06 18:00:00|417.01|414.11|418.53|415.63|419.27|416.37|416.88|413.98|1440
1728241200000|2024-10-06 19:00:00|418.5|415.6|420.2|411.3|423.04|416.75|418.43|410.93|1690
1728244800000|2024-10-06 20:00:00|420.23|411.33|422.09|413.19|422.1|413.2|419.85|410.95|1334
1728248400000|2024-10-06 21:00:00|422.1|413.2|416.5|413.6|422.68|416.91|416.4|413.17|1125
1728252000000|2024-10-06 22:00:00|416.55|413.65|418.85|415.95|418.9|416|416.55|413.65|386
1728255600000|2024-10-06 23:00:00|419.2|416.3|420.4|417.5|421|418.1|419.2|416.3|568
1728259200000|2024-10-07 00:00:00|420.9|418|424.05|421.15|424.15|421.25|419.8|416.9|1134
1728262800000|2024-10-07 01:00:00|424|421.1|427.2|424.3|427.5|424.6|423.5|420.6|960
1728266400000|2024-10-07 02:00:00|427.25|424.35|427.2|424.3|428.1|425.2|425.8|422.9|425
1728270000000|2024-10-07 03:00:00|427.3|424.4|426.95|424.05|428.25|425.35|424.9|422|348
1728273600000|2024-10-07 04:00:00|427|424.1|426.7|423.8|428.4|425.5|426.6|423.7|160
1728277200000|2024-10-07 05:00:00|426.75|423.85|423.8|420.9|427.7|424.8|423.4|420.5|411
1728280800000|2024-10-07 06:00:00|423.85|420.95|427.35|424.45|427.4|424.5|423.85|420.95|342
1728284400000|2024-10-07 07:00:00|427.2|424.3|425.8|422.9|427.3|424.4|425.5|422.6|181
1728288000000|2024-10-07 08:00:00|425.9|423|425.3|422.4|427.2|424.3|425.2|422.3|296
1728291600000|2024-10-07 09:00:00|425.4|422.5|421.7|418.8|425.5|422.6|420.9|418|293
1728295200000|2024-10-07 10:00:00|421.6|418.7|418.6|415.7|421.6|418.7|416.7|413.8|444
1728298800000|2024-10-07 11:00:00|415.9|413|420.1|417.2|420.1|417.2|414.6|411.7|464
1728302400000|2024-10-07 12:00:00|420|417.1|418.1|415.2|420.1|417.2|417.6|414.7|285
1728306000000|2024-10-07 13:00:00|418.25|415.35|420.1|417.2|420.4|417.5|417.5|414.6|618
1728309600000|2024-10-07 14:00:00|422.3|419.4|423.9|421|427.05|424.15|421.2|418.3|1108
1728313200000|2024-10-07 15:00:00|422.3|419.4|420.95|418.05|424.2|421.3|420.5|417.6|484
1728316800000|2024-10-07 16:00:00|421.45|418.55|425.05|422.15|425.3|422.4|420.85|417.95|316
1728320400000|2024-10-07 17:00:00|424.7|421.8|425.65|422.75|426|423.1|423.9|421|356
1728324000000|2024-10-07 18:00:00|425.5|422.6|417.25|414.35|426|423.1|416.8|413.9|624
1728327600000|2024-10-07 19:00:00|417.3|414.4|422|419.1|422.1|419.2|417|414.1|877
1728331200000|2024-10-07 20:00:00|422.05|419.15|419.71|416.81|422.8|419.9|419.6|416.7|229
1728334800000|2024-10-07 21:00:00|419.72|416.82|423.4|420.5|424.37|421.47|419.55|416.65|1366
1728338400000|2024-10-07 22:00:00|422.5|419.6|418.7|415.8|423.6|420.7|418.3|415.4|593
1728342000000|2024-10-07 23:00:00|418.69|415.79|414.55|411.65|419.4|416.5|414.05|411.15|1406
1728345600000|2024-10-08 00:00:00|414.6|411.7|417.75|414.85|417.88|414.98|413.1|410.2|1289
1728349200000|2024-10-08 01:00:00|417.7|414.8|417.23|414.33|418.9|416|415.83|412.93|1090
1728352800000|2024-10-08 02:00:00|417.78|414.88|419.2|416.3|419.21|416.31|416.8|413.9|283
1728356400000|2024-10-08 03:00:00|419.25|416.35|418.8|415.9|419.7|416.8|417.8|414.9|410
1728360000000|2024-10-08 04:00:00|418.88|415.98|418.54|415.64|419.7|416.8|416.9|414|315
1728363600000|2024-10-08 05:00:00|418.44|415.54|415.09|412.19|418.9|416|413.4|410.5|775
1728367200000|2024-10-08 06:00:00|415.16|412.26|415.8|412.9|416.15|413.25|412.6|409.7|280
1728370800000|2024-10-08 07:00:00|415.7|412.8|413.65|410.75|415.85|412.95|410.65|407.75|1308
1728374400000|2024-10-08 08:00:00|413.3|410.4|414.3|411.4|414.9|412|412.6|409.7|536
1728378000000|2024-10-08 09:00:00|414.2|411.3|415.1|412.2|415.2|412.3|412.2|409.3|285
1728381600000|2024-10-08 10:00:00|415.15|412.25|415.5|412.6|416.4|413.5|414.3|411.4|117
1728385200000|2024-10-08 11:00:00|415.45|412.55|417|414.1|417.4|414.5|415.2|412.3|96
1728388800000|2024-10-08 12:00:00|416.9|414|413.35|410.45|417.2|414.3|413.35|410.45|167
1728392400000|2024-10-08 13:00:00|413.7|410.8|417.2|414.3|417.2|414.3|406.1|403.2|1469
1728396000000|2024-10-08 14:00:00|417.3|414.4|415.5|412.6|418.8|415.9|411.6|408.7|1329
1728399600000|2024-10-08 15:00:00|415.55|412.65|412.7|409.8|415.8|412.9|409.4|406.5|647
1728403200000|2024-10-08 16:00:00|412.6|409.7|413.85|410.95|414.55|411.65|410.8|407.9|874
1728406800000|2024-10-08 17:00:00|413.8|410.9|411.1|408.2|414.1|411.2|411.1|408.2|593
1728410400000|2024-10-08 18:00:00|415.2|412.3|411.6|408.7|415.2|412.3|409.88|406.98|601
1728414000000|2024-10-08 19:00:00|411.58|408.68|412.5|409.6|412.8|409.9|409.9|407|253
1728417600000|2024-10-08 20:00:00|411.7|408.8|413.02|410.12|413.1|410.2|410.9|408|234
1728421200000|2024-10-08 21:00:00|413.09|410.19|413.7|410.8|414.81|411.91|412.9|410|1286
1728424800000|2024-10-08 22:00:00|413.3|410.4|410.7|407.8|413.55|410.65|410.6|407.7|285
1728428400000|2024-10-08 23:00:00|409.9|407|411.9|409|411.97|409.07|409.4|406.5|132
1728432000000|2024-10-09 00:00:00|412|409.1|412.3|409.4|413.1|410.2|410.6|407.7|452
1728435600000|2024-10-09 01:00:00|412.25|409.35|415|412.1|415.9|413|411.8|408.9|603
1728439200000|2024-10-09 02:00:00|414.9|412|413.85|410.95|415.5|412.6|413.85|410.95|340
1728442800000|2024-10-09 03:00:00|413.8|410.9|413|410.1|413.8|410.9|411.4|408.5|236
1728446400000|2024-10-09 04:00:00|413.1|410.2|412.7|409.8|414|411.1|412.4|409.5|184
1728450000000|2024-10-09 05:00:00|412.8|409.9|415.9|413|416.4|413.5|412.8|409.9|299
1728453600000|2024-10-09 06:00:00|415.95|413.05|414.7|411.8|416.3|413.4|413.9|411|207
1728457200000|2024-10-09 07:00:00|414.65|411.75|412.8|409.9|414.65|411.75|411.8|408.9|355
1728460800000|2024-10-09 08:00:00|412.74|409.84|411.55|408.65|413.7|410.8|410.8|407.9|383
1728464400000|2024-10-09 09:00:00|411.9|409|412.6|409.7|412.75|409.85|410.6|407.7|137
1728468000000|2024-10-09 10:00:00|412.5|409.6|410.8|407.9|412.7|409.8|410.6|407.7|163
1728471600000|2024-10-09 11:00:00|410.85|407.95|411.4|408.5|411.6|408.7|410.7|407.8|121
1728475200000|2024-10-09 12:00:00|411.3|408.4|408.2|405.3|411.5|408.6|406.2|403.3|689
1728478800000|2024-10-09 13:00:00|408.05|405.15|407.3|404.4|408.5|405.6|404.8|401.9|1127
1728482400000|2024-10-09 14:00:00|406.5|403.6|408.5|405.6|408.95|406.05|406.5|403.6|2075
1728486000000|2024-10-09 15:00:00|408.6|405.7|411.5|408.6|412.25|409.35|408.4|405.5|651
1728489600000|2024-10-09 16:00:00|411.55|408.65|409.1|406.2|411.7|408.8|407.7|404.8|900
1728493200000|2024-10-09 17:00:00|407.5|404.6|408.2|405.3|408.9|406|407.4|404.5|310
1728496800000|2024-10-09 18:00:00|408.7|405.8|406.4|403.5|408.7|405.8|405.6|402.7|737
1728500400000|2024-10-09 19:00:00|406.2|403.3|406.2|403.3|407.65|404.75|405.8|402.9|388
1728504000000|2024-10-09 20:00:00|406.1|403.2|397.41|394.51|406.3|403.4|397.22|394.32|1097
1728507600000|2024-10-09 21:00:00|397.34|394.44|403.08|400.18|403.21|400.31|396.75|393.85|2568
1728511200000|2024-10-09 22:00:00|403.03|400.13|403|400.1|403.08|400.18|401.35|398.45|279
1728514800000|2024-10-09 23:00:00|403.22|400.32|404.27|401.37|404.78|401.88|402.85|399.95|322
1728518400000|2024-10-10 00:00:00|403.87|400.97|402.15|399.25|404.55|401.65|401.37|398.47|492
1728522000000|2024-10-10 01:00:00|402.11|399.21|405.68|402.78|406.79|403.89|402.08|399.18|1153
1728525600000|2024-10-10 02:00:00|405.69|402.79|407.2|404.3|407.4|404.5|405.67|402.77|660
1728529200000|2024-10-10 03:00:00|407.19|404.29|407.45|404.55|408.2|405.3|406.6|403.7|555
1728532800000|2024-10-10 04:00:00|407.6|404.7|407.2|404.3|408.5|405.6|407|404.1|196
1728536400000|2024-10-10 05:00:00|407.3|404.4|408.16|405.26|409.19|406.29|407|404.1|1089
1728540000000|2024-10-10 06:00:00|408.26|405.36|408.4|405.5|408.7|405.8|407.4|404.5|646
1728543600000|2024-10-10 07:00:00|408.3|405.4|405.5|402.6|408.5|405.6|405.5|402.6|361
1728547200000|2024-10-10 08:00:00|405.6|402.7|403.3|400.4|406.2|403.3|403.15|400.25|317
1728550800000|2024-10-10 09:00:00|403.2|400.3|403.4|400.5|404.1|401.2|400.5|397.6|482
1728554400000|2024-10-10 10:00:00|403.2|400.3|406.3|403.4|406.7|403.8|403.2|400.3|339
1728558000000|2024-10-10 11:00:00|406.35|403.45|408.5|405.6|408.7|405.8|406.2|403.3|286
1728561600000|2024-10-10 12:00:00|408.45|405.55|405.1|402.2|409|406.1|402.6|399.7|1910
1728565200000|2024-10-10 13:00:00|405|402.1|404.5|401.6|407|404.1|402.3|399.4|1111
1728568800000|2024-10-10 14:00:00|404.4|401.5|404.6|401.7|405.4|402.5|401.85|398.95|1208
1728572400000|2024-10-10 15:00:00|404.7|401.8|407.1|404.2|407.1|404.2|403.6|400.7|912
1728576000000|2024-10-10 16:00:00|407|404.1|404.1|401.2|407.3|404.4|403.9|401|780
1728579600000|2024-10-10 17:00:00|404.2|401.3|401.12|398.22|405.1|402.2|399.25|396.35|1165
1728583200000|2024-10-10 18:00:00|401.07|398.17|403.7|400.8|403.94|401.04|397.95|395.05|1718
1728586800000|2024-10-10 19:00:00|403.65|400.75|404.5|401.6|404.8|401.9|402.85|399.95|737
1728590400000|2024-10-10 20:00:00|404.47|401.57|405.88|402.98|406.4|403.5|403.98|401.08|551
1728594000000|2024-10-10 21:00:00|405.87|402.97|408.39|405.49|408.4|405.5|405.13|402.23|827
1728597600000|2024-10-10 22:00:00|408.44|405.54|407.6|404.7|408.9|406|406.35|403.45|352
1728601200000|2024-10-10 23:00:00|407.62|404.72|408.77|405.87|408.77|405.87|407.6|404.7|592
1728604800000|2024-10-11 00:00:00|408.7|405.8|409.35|406.45|410.24|407.34|408.59|405.69|505
1728608400000|2024-10-11 01:00:00|408.85|405.95|410.75|407.85|411.7|408.8|406.86|403.96|664
1728612000000|2024-10-11 02:00:00|410.6|407.7|411.17|408.27|411.64|408.74|410.15|407.25|377
1728615600000|2024-10-11 03:00:00|411.22|408.32|411.64|408.74|412.85|409.95|411.22|408.32|386
1728619200000|2024-10-11 04:00:00|411.67|408.77|411.35|408.45|412.85|409.95|411.1|408.2|177
1728622800000|2024-10-11 05:00:00|411.3|408.4|409.75|406.85|412.15|409.25|409.75|406.85|273
1728626400000|2024-10-11 06:00:00|409.8|406.9|410.75|407.85|411.49|408.59|408.78|405.88|470
1728630000000|2024-10-11 07:00:00|410.7|407.8|411.9|409|412.25|409.35|410.39|407.49|332
1728633600000|2024-10-11 08:00:00|412|409.1|410.59|407.69|412.5|409.6|410.58|407.68|204
1728637200000|2024-10-11 09:00:00|410.66|407.76|413.3|410.4|413.97|411.07|410.66|407.76|435
1728640800000|2024-10-11 10:00:00|413.29|410.39|413.9|411.8|414.5|411.9|413.28|410.38|267
1728644400000|2024-10-11 11:00:00|413.65|411.55|413.69|411.59|414|411.9|413.2|411.1|129
1728648000000|2024-10-11 12:00:00|413.77|411.67|415.3|413.2|415.76|413.66|413.76|411.66|395
1728651600000|2024-10-11 13:00:00|415.4|413.3|416.4|414.3|416.8|414.7|413.5|411.4|541
1728655200000|2024-10-11 14:00:00|416.39|414.29|415|412.9|417|414.9|414.6|412.5|571
1728658800000|2024-10-11 15:00:00|415.1|413|418|415.9|418.2|416.1|415|412.9|525
1728662400000|2024-10-11 16:00:00|417.99|415.89|417.8|415.7|419.8|417.7|416.9|414.8|417
1728666000000|2024-10-11 17:00:00|417.7|415.6|418.95|416.85|419.9|417.8|416|413.9|506
1728669600000|2024-10-11 18:00:00|418.9|416.8|419|416.9|419.5|417.4|417.7|415.6|226
1728673200000|2024-10-11 19:00:00|419.1|417|419|416.9|420.6|418.5|418.5|416.4|379
1728676800000|2024-10-11 20:00:00|419.1|417|419.02|416.92|419.8|417.7|418.62|416.52|607
1728716400000|2024-10-12 07:00:00|420.58|418.48|421.66|419.56|421.95|419.85|420.19|418.09|1164
1728720000000|2024-10-12 08:00:00|421.63|419.53|422.26|420.16|423.25|421.15|421.5|419.4|1662
1728723600000|2024-10-12 09:00:00|422.25|420.15|424.14|422.04|424.62|422.52|421.89|419.79|1398
1728727200000|2024-10-12 10:00:00|424.12|422.02|425.4|423.3|425.99|423.89|424.05|421.95|1815
1728730800000|2024-10-12 11:00:00|425.38|423.28|425.27|423.17|426.1|424|423.4|421.3|3701
1728734400000|2024-10-12 12:00:00|425.31|423.21|425.83|423.73|426.02|423.92|424.1|422|3185
1728738000000|2024-10-12 13:00:00|425.81|423.71|426.3|424.2|426.62|424.52|425.28|423.18|2937
1728741600000|2024-10-12 14:00:00|426.31|424.21|425.66|423.56|427.04|424.94|425.45|423.35|3587
1728745200000|2024-10-12 15:00:00|425.61|423.51|424.45|422.35|427.5|425.4|423.73|421.63|3678
1728748800000|2024-10-12 16:00:00|424.42|422.32|422.29|420.19|426.47|424.37|422.28|420.18|2474
1728752400000|2024-10-12 17:00:00|422.25|420.15|422.39|420.29|423.69|421.59|421.5|419.4|2298
1728756000000|2024-10-12 18:00:00|422.4|420.3|420.85|418.75|422.95|420.85|420.55|418.45|2187
1728759600000|2024-10-12 19:00:00|420.83|418.73|421.33|419.23|421.99|419.89|419.95|417.85|1752
1728763200000|2024-10-12 20:00:00|421.3|419.2|420.89|418.79|422.07|419.97|420.38|418.28|1892
1728766800000|2024-10-12 21:00:00|420.88|418.78|422.43|420.33|422.91|420.81|420.65|418.55|3511
1728770400000|2024-10-12 22:00:00|422.4|420.3|423.1|421|423.51|421.41|421.2|419.1|2849
1728774000000|2024-10-12 23:00:00|423.09|420.99|421.81|419.71|423.52|421.42|421.35|419.25|1810
1728777600000|2024-10-13 00:00:00|421.76|419.66|421.4|419.3|422.93|420.83|421.2|419.1|2181
1728781200000|2024-10-13 01:00:00|421.28|419.18|418.82|416.72|421.47|419.37|417.24|415.14|3558
1728784800000|2024-10-13 02:00:00|418.8|416.7|419.67|417.57|419.99|417.89|418.16|416.06|2364
1728788400000|2024-10-13 03:00:00|419.66|417.56|417.46|415.36|420.09|417.99|416.96|414.86|2768
1728792000000|2024-10-13 04:00:00|417.51|415.41|419.37|417.27|419.76|417.66|417.43|415.33|1531
1728795600000|2024-10-13 05:00:00|419.38|417.28|420.51|418.41|421.33|419.23|419.16|417.06|1492
1728799200000|2024-10-13 06:00:00|420.47|418.37|420.38|418.28|421.55|419.45|419.9|417.8|1424
1728802800000|2024-10-13 07:00:00|420.39|418.29|420.28|418.18|420.88|418.78|418.9|416.8|1516
1728806400000|2024-10-13 08:00:00|420.23|418.13|418.76|416.66|421.37|419.27|418.43|416.33|1877
1728810000000|2024-10-13 09:00:00|418.75|416.65|420.48|418.38|420.6|418.5|418.65|416.55|1430
1728813600000|2024-10-13 10:00:00|420.46|418.36|418.01|415.91|420.77|418.67|417.8|415.7|1737
1728817200000|2024-10-13 11:00:00|418.06|415.96|417.04|414.94|418.96|416.86|416.93|414.83|2959
1728820800000|2024-10-13 12:00:00|417.01|414.91|418.42|416.32|419.65|417.55|416.85|414.75|2053
1728824400000|2024-10-13 13:00:00|418.43|416.33|418.92|416.82|419.73|417.63|417.93|415.83|1765
1728828000000|2024-10-13 14:00:00|418.94|416.84|414.1|412|418.94|416.84|413.58|411.48|3440
1728831600000|2024-10-13 15:00:00|414.09|411.99|411.86|409.76|415.38|413.28|409.7|407.6|5373
1728835200000|2024-10-13 16:00:00|411.89|409.79|414.42|412.32|414.91|412.81|410.85|408.75|4353
1728838800000|2024-10-13 17:00:00|414.41|412.31|413.03|410.93|416.14|414.04|412.25|410.15|4685
1728842400000|2024-10-13 18:00:00|413.02|410.92|411.72|409.62|413.74|411.64|410.81|408.71|4121
1728846000000|2024-10-13 19:00:00|411.75|409.65|416.73|408.63|417.34|412.22|411.5|408.4|2509
1728849600000|2024-10-13 20:00:00|416.74|408.64|413.91|411.81|417.24|411.84|413.35|407.8|2275
1728853200000|2024-10-13 21:00:00|413.81|411.71|415.51|413.41|416.25|414.15|413.06|410.96|1963
1728856800000|2024-10-13 22:00:00|415.46|413.36|415.6|413.5|418.25|416.15|414.9|412.8|517
1728860400000|2024-10-13 23:00:00|415.55|413.45|417.3|415.2|417.4|415.3|415.1|413|208
1728864000000|2024-10-14 00:00:00|417.35|415.25|414.95|412.85|419.05|416.95|414.7|412.6|398
1728867600000|2024-10-14 01:00:00|415|412.9|417.05|414.95|418.45|416.35|415|412.9|359
1728871200000|2024-10-14 02:00:00|417|414.9|416.25|414.15|417|414.9|415.15|413.05|265
1728874800000|2024-10-14 03:00:00|417.6|415.5|426.65|424.55|426.9|424.8|417.2|415.1|678
1728878400000|2024-10-14 04:00:00|426.7|424.6|426.8|424.7|429.1|427|426.1|424|667
1728882000000|2024-10-14 05:00:00|426.85|424.75|424.1|422|427.5|425.4|422.75|420.65|465
1728885600000|2024-10-14 06:00:00|424.15|422.05|426.55|424.45|426.9|424.8|423.5|421.4|391
1728889200000|2024-10-14 07:00:00|426.54|424.44|428.3|426.2|428.7|426.6|425.5|423.4|398
1728892800000|2024-10-14 08:00:00|428.2|426.1|426.85|424.75|429|426.9|426.7|424.6|477
1728896400000|2024-10-14 09:00:00|426.7|424.6|429.3|427.2|429.6|427.5|425.6|423.5|326
1728900000000|2024-10-14 10:00:00|429.5|427.4|429.4|427.3|430.6|428.5|428.8|426.7|362
1728903600000|2024-10-14 11:00:00|429.5|427.4|429.1|427|430.4|428.3|428.3|426.2|388
1728907200000|2024-10-14 12:00:00|429.15|427.05|430.3|428.2|430.5|428.4|429.1|427|49
1728914400000|2024-10-14 14:00:00|433.6|431.5|434.1|432|436.7|434.6|433.1|431|937
1728918000000|2024-10-14 15:00:00|434.2|432.1|435.4|433.3|436.9|434.8|433.6|431.5|623
1728921600000|2024-10-14 16:00:00|435.5|433.4|434.5|432.4|438.4|436.3|434|431.9|558
1728925200000|2024-10-14 17:00:00|434.4|432.3|435|432.9|435.7|433.6|433.8|431.7|369
1728928800000|2024-10-14 18:00:00|435.1|433|437.5|435.4|438|435.9|434.9|432.8|350
1728932400000|2024-10-14 19:00:00|437.05|434.95|436.5|434.4|438.5|436.4|436.3|434.2|638
1728936000000|2024-10-14 20:00:00|436.4|434.3|436.67|434.57|438|435.9|435.8|433.7|318
1728939600000|2024-10-14 21:00:00|436.68|434.58|436.5|434.4|438.57|436.47|435.84|433.74|2013
1728943200000|2024-10-14 22:00:00|436.55|434.45|440.9|438.8|441|438.9|436.55|434.45|494
1728946800000|2024-10-14 23:00:00|441|438.9|438.8|436.7|441.1|439|437.5|435.4|368
1728950400000|2024-10-15 00:00:00|438.85|436.75|439.7|437.6|442|439.9|438|435.9|570
1728954000000|2024-10-15 01:00:00|439.6|437.5|440.2|438.1|441.65|439.55|438.7|436.6|419
1728957600000|2024-10-15 02:00:00|440.25|438.15|442.8|440.7|444|441.9|439.9|437.8|313
1728961200000|2024-10-15 03:00:00|442.9|440.8|438.7|436.6|443.2|441.1|437.65|435.55|301
1728964800000|2024-10-15 04:00:00|438.8|436.7|441.6|439.5|441.7|439.6|438.1|436|346
1728968400000|2024-10-15 05:00:00|441.7|439.6|439.5|437.4|442.1|440|437.8|435.7|692
1728972000000|2024-10-15 06:00:00|439.45|437.35|442.6|440.5|442.9|440.8|439.3|437.2|288
1728975600000|2024-10-15 07:00:00|443.6|441.5|443.4|441.3|443.9|441.8|443|440.9|191
1728979200000|2024-10-15 08:00:00|443.5|441.4|446.5|444.4|446.6|444.5|443.5|441.4|300
1728982800000|2024-10-15 09:00:00|446.55|444.45|447.4|445.3|448.4|446.3|445|442.9|884
1728986400000|2024-10-15 10:00:00|447.3|445.2|450.8|448.7|454.6|452.5|446.6|444.5|826
1728990000000|2024-10-15 11:00:00|450.95|448.85|439.2|437.1|451.8|449.7|437.7|435.6|1590
1728993600000|2024-10-15 12:00:00|439.25|437.15|446.5|444.4|448|445.9|439|436.9|1299
1728997200000|2024-10-15 13:00:00|446.4|444.3|451.95|449.85|453.35|451.25|444.6|442.5|1734
1729000800000|2024-10-15 14:00:00|451.9|449.8|436.1|434|453.55|451.45|433.75|431.65|5523
1729004400000|2024-10-15 15:00:00|436.15|434.05|437.8|435.7|440.19|438.09|430.2|428.1|4865
1729008000000|2024-10-15 16:00:00|437.85|435.75|443.35|441.25|445.65|443.55|437.85|435.75|3876
1729011600000|2024-10-15 17:00:00|443.4|441.3|442.1|440|444.27|442.17|440.4|438.3|1900
1729015200000|2024-10-15 18:00:00|442.2|440.1|441.2|439.1|444.7|442.6|441.2|439.1|1147
1729018800000|2024-10-15 19:00:00|441.15|439.05|439.8|437.7|442.55|440.45|437.6|435.5|783
1729022400000|2024-10-15 20:00:00|439.75|437.65|432.9|430.8|440.5|438.4|432.25|430.15|996
1729026000000|2024-10-15 21:00:00|432.83|430.73|437.1|435|437.41|435.31|432.16|430.06|2678
1729029600000|2024-10-15 22:00:00|436.8|434.7|438.5|436.4|439.7|437.6|435.9|433.8|544
1729033200000|2024-10-15 23:00:00|438.6|436.5|441.7|439.6|442|439.9|437.9|435.8|428
1729036800000|2024-10-16 00:00:00|441.8|439.7|438.85|436.75|442|439.9|438.7|436.6|518
1729040400000|2024-10-16 01:00:00|438.9|436.8|439.3|437.2|441.3|439.2|436.9|434.8|1056
1729044000000|2024-10-16 02:00:00|439.35|437.25|439.6|437.5|442.1|440|439.2|437.1|1031
1729047600000|2024-10-16 03:00:00|439.5|437.4|438.7|436.6|440.3|438.2|438.3|436.2|556
1729051200000|2024-10-16 04:00:00|438.6|436.5|436.85|434.75|439.9|437.8|435.2|433.1|437
1729054800000|2024-10-16 05:00:00|436.6|434.5|438.8|436.7|439.4|437.3|436.3|434.2|445
1729058400000|2024-10-16 06:00:00|438.75|436.65|436.6|434.5|439.8|437.7|435.3|433.2|807
1729062000000|2024-10-16 07:00:00|436.55|434.45|432.3|430.2|436.55|434.45|431.4|429.3|691
1729065600000|2024-10-16 08:00:00|432.25|430.15|432.9|430.8|434.4|432.3|431.7|429.6|979
1729069200000|2024-10-16 09:00:00|433|430.9|435.4|433.3|436|433.9|432.1|430|678
1729072800000|2024-10-16 10:00:00|435.3|433.2|435.4|433.3|436.2|434.1|434.1|432|728
1729076400000|2024-10-16 11:00:00|435.3|433.2|437.55|435.45|439.55|437.45|433.6|431.5|1421
1729080000000|2024-10-16 12:00:00|437.56|435.46|435.58|433.48|438.94|436.84|435.55|433.45|1867
1729083600000|2024-10-16 13:00:00|435.57|433.47|431.05|428.95|435.63|433.53|430.52|428.42|4731
1729087200000|2024-10-16 14:00:00|431.04|428.94|433.41|431.31|436.81|434.71|430.7|428.6|8447
1729090800000|2024-10-16 15:00:00|433.45|431.35|432.91|430.81|435.26|433.16|431.81|429.71|4539
1729094400000|2024-10-16 16:00:00|432.98|430.88|432.68|430.58|433.87|431.77|429.78|427.68|3843
1729098000000|2024-10-16 17:00:00|432.7|430.6|432.35|430.25|434.37|432.27|431.38|429.28|3149
1729101600000|2024-10-16 18:00:00|432.7|430.6|432.28|430.18|433.3|431.2|432.05|429.95|1983
1729105200000|2024-10-16 19:00:00|432.27|430.17|431.88|429.78|433.48|431.38|431.34|429.24|3092
1729108800000|2024-10-16 20:00:00|431.9|429.8|433.61|431.51|435.41|433.31|431.65|429.55|3059
1729112400000|2024-10-16 21:00:00|433.58|431.48|433.3|431.2|434.56|432.46|433|430.9|2341
1729116000000|2024-10-16 22:00:00|433.35|431.25|435.55|433.45|436.1|434|433.35|431.25|650
1729119600000|2024-10-16 23:00:00|435.52|433.42|432.45|430.35|435.6|433.5|431.97|429.87|1032
1729123200000|2024-10-17 00:00:00|432.44|430.34|432.6|430.5|434.8|432.7|432.38|430.28|2390
1729126800000|2024-10-17 01:00:00|432.59|430.49|435.7|433.6|435.7|433.6|431.66|429.56|1494
1729130400000|2024-10-17 02:00:00|435.66|433.56|433.18|431.08|436.09|433.99|432.75|430.65|933
1729134000000|2024-10-17 03:00:00|433.2|431.1|434.24|432.14|434.9|432.8|432.96|430.86|560
1729137600000|2024-10-17 04:00:00|434.19|432.09|430.82|428.72|434.19|432.09|430.82|428.72|917
1729141200000|2024-10-17 05:00:00|430.83|428.73|428.8|426.7|432.2|430.1|427.95|425.85|1470
1729144800000|2024-10-17 06:00:00|428.75|426.65|425.85|423.75|428.75|426.65|425.75|423.65|999
1729148400000|2024-10-17 07:00:00|426.48|424.38|425.62|423.52|426.76|424.66|424.07|421.97|2032
1729152000000|2024-10-17 08:00:00|425.55|423.45|425.4|423.3|425.85|423.75|423.73|421.63|2108
1729155600000|2024-10-17 09:00:00|425.39|423.29|424.18|422.08|426.65|424.55|423.66|421.56|636
1729159200000|2024-10-17 10:00:00|424.15|422.05|422.49|420.39|424.75|422.65|420.2|418.1|1101
1729162800000|2024-10-17 11:00:00|422.45|420.35|419.8|417.7|422.88|420.78|419.45|417.35|1483
1729166400000|2024-10-17 12:00:00|419.81|417.71|422.77|420.67|423.55|421.45|419.47|417.37|1125
1729170000000|2024-10-17 13:00:00|422.82|420.72|422.95|420.85|424.35|422.25|420.58|418.48|2164
1729173600000|2024-10-17 14:00:00|422.9|420.8|421.5|419.4|423.08|420.98|420.3|418.2|2308
1729177200000|2024-10-17 15:00:00|421.55|419.45|424.88|422.78|425.95|423.85|420.27|418.17|1508
1729180800000|2024-10-17 16:00:00|424.58|422.48|422.69|420.59|424.6|422.5|420.88|418.78|1022
1729184400000|2024-10-17 17:00:00|422.74|420.64|420.9|418.8|424.05|421.95|420.5|418.4|1287
1729188000000|2024-10-17 18:00:00|420.95|418.85|418.2|416.1|421.1|419|415.8|413.7|1342
1729191600000|2024-10-17 19:00:00|418|415.9|419|416.9|420.1|418|417.5|415.4|449
1729195200000|2024-10-17 20:00:00|418.8|416.7|419.89|417.79|420.76|418.66|418.7|416.6|981
1729198800000|2024-10-17 21:00:00|419.88|417.78|419.25|417.15|420.28|418.18|418.41|416.31|4067
1729202400000|2024-10-17 22:00:00|419.3|417.2|421.25|419.15|421.36|419.26|419.3|417.2|1214
1729206000000|2024-10-17 23:00:00|421.22|419.12|420.34|418.24|421.22|419.12|419.36|417.26|1085
1729209600000|2024-10-18 00:00:00|419.77|417.67|418.58|416.48|420.78|418.68|418.58|416.48|2412
1729213200000|2024-10-18 01:00:00|418.5|416.4|424.8|422.7|425.4|423.3|418.46|416.36|2711
1729216800000|2024-10-18 02:00:00|424.77|422.67|425.48|423.38|425.95|423.85|423.6|421.5|1781
1729220400000|2024-10-18 03:00:00|425.49|423.39|422.19|420.09|425.49|423.39|421.86|419.76|1449
1729224000000|2024-10-18 04:00:00|422.34|420.24|422.99|420.89|424.12|422.02|422.29|420.19|615
1729227600000|2024-10-18 05:00:00|423.04|420.94|424.8|422.7|425|422.9|422.29|420.19|840
1729231200000|2024-10-18 06:00:00|424.85|422.75|426.3|424.2|427.29|425.19|424.48|422.38|1222
1729234800000|2024-10-18 07:00:00|426.25|424.15|427.8|425.7|427.8|425.7|426.05|423.95|510
1729238400000|2024-10-18 08:00:00|427.75|425.65|425.9|423.8|428.2|426.1|425.7|423.6|329
1729242000000|2024-10-18 09:00:00|425.95|423.85|424.85|422.75|426.4|424.3|424.65|422.55|383
1729245600000|2024-10-18 10:00:00|424.86|422.76|424.47|422.37|424.94|422.84|423.66|421.56|515
1729249200000|2024-10-18 11:00:00|424.45|422.35|422.58|420.48|425.35|423.25|422.4|420.3|339
1729252800000|2024-10-18 12:00:00|422.53|420.43|421.79|419.69|423.31|421.21|421.35|419.25|732
1729256400000|2024-10-18 13:00:00|421.74|419.64|424.48|422.38|424.5|422.4|421.1|419|1207
1729260000000|2024-10-18 14:00:00|424.47|422.37|425.62|423.52|426.25|424.15|423.02|420.92|1437
1729263600000|2024-10-18 15:00:00|425.75|423.65|427.2|425.1|427.7|425.6|425.05|422.95|879
1729267200000|2024-10-18 16:00:00|427.13|425.03|430.05|427.95|430.7|428.6|424.6|422.5|628
1729270800000|2024-10-18 17:00:00|430.08|427.98|429.24|427.14|430.7|428.6|428.45|426.35|539
1729274400000|2024-10-18 18:00:00|429.16|427.06|430|427.9|430.4|428.3|428.42|426.32|618
1729278000000|2024-10-18 19:00:00|429.95|427.85|428.74|426.64|430.1|428|428.3|426.2|846
1729281600000|2024-10-18 20:00:00|428.75|426.65|426.89|424.79|429.01|426.91|426.84|424.74|1425
1729324800000|2024-10-19 08:00:00|438.98|436.88|439.11|437.01|440.35|438.25|438.42|436.32|1006
1729328400000|2024-10-19 09:00:00|439.15|437.05|438.76|436.66|440.44|438.34|438.63|436.53|883
1729332000000|2024-10-19 10:00:00|438.8|436.7|436.29|434.19|439.96|437.86|435.85|433.75|1881
1729335600000|2024-10-19 11:00:00|436.27|434.17|434.1|432|437.41|435.31|434.05|431.95|1983
1729339200000|2024-10-19 12:00:00|434.05|431.95|438.65|436.55|440.38|438.28|433.9|431.8|1990
1729342800000|2024-10-19 13:00:00|438.66|436.56|436.7|434.6|438.88|436.78|436.56|434.46|1533
1729346400000|2024-10-19 14:00:00|436.74|434.64|440.73|438.63|440.91|438.81|436.74|434.64|1526
1729350000000|2024-10-19 15:00:00|440.8|438.7|441.63|439.53|442.05|439.95|440.1|438|1575
1729353600000|2024-10-19 16:00:00|441.64|439.54|441.16|439.06|444.14|442.04|439.6|437.5|4664
1729357200000|2024-10-19 17:00:00|441.13|439.03|441.39|439.29|443.84|441.74|440.59|438.49|5330
1729360800000|2024-10-19 18:00:00|441.4|439.3|442.67|440.57|444.15|442.05|441.29|439.19|4137
1729364400000|2024-10-19 19:00:00|442.68|440.58|441.7|439.6|443.9|441.8|441.66|439.56|4882
1729368000000|2024-10-19 20:00:00|441.66|439.56|443.07|440.97|444.37|442.27|441.57|439.47|4964
1729371600000|2024-10-19 21:00:00|443.09|440.99|442.11|440.01|445.08|442.98|442.11|440.01|5079
1729375200000|2024-10-19 22:00:00|442.16|440.06|444.22|442.12|444.85|442.75|441.54|439.44|3879
1729378800000|2024-10-19 23:00:00|444.2|442.1|444.25|442.15|445.2|443.1|443.71|441.61|1526
1729382400000|2024-10-20 00:00:00|444.24|442.14|441.21|439.11|445.15|443.05|441.1|439|1961
1729386000000|2024-10-20 01:00:00|441.25|439.15|439.43|437.33|441.38|439.28|439.3|437.2|2073
1729389600000|2024-10-20 02:00:00|439.38|437.28|438.13|436.03|440.33|438.23|437.71|435.61|2155
1729393200000|2024-10-20 03:00:00|438.14|436.04|439.43|437.33|439.67|437.57|436.85|434.75|2660
1729396800000|2024-10-20 04:00:00|439.42|437.32|440.64|438.54|442.12|440.02|438.73|436.63|2230
1729400400000|2024-10-20 05:00:00|440.63|438.53|440.52|438.42|442.88|440.78|439.29|437.19|1969
1729404000000|2024-10-20 06:00:00|440.45|438.35|443.73|441.63|443.93|441.83|439.85|437.75|2396
1729407600000|2024-10-20 07:00:00|443.71|441.61|441.91|439.81|444.21|442.11|441.88|439.78|1567
1729411200000|2024-10-20 08:00:00|441.88|439.78|440.75|438.65|443.52|441.42|440.05|437.95|2291
1729414800000|2024-10-20 09:00:00|440.76|438.66|442.98|440.88|443.15|441.05|440.13|438.03|1518
1729418400000|2024-10-20 10:00:00|443.03|440.93|441.1|439|443.21|441.11|441.1|439|1325
1729422000000|2024-10-20 11:00:00|441.08|438.98|443.13|441.03|443.85|441.75|441.05|438.95|1221
1729425600000|2024-10-20 12:00:00|443.17|441.07|442.44|440.34|444.48|442.38|442.04|439.94|2905
1729429200000|2024-10-20 13:00:00|442.37|440.27|451.39|449.29|451.39|449.29|442.32|440.22|3793
1729432800000|2024-10-20 14:00:00|451.4|449.3|455.05|452.95|455.22|453.12|450.95|448.85|5270
1729436400000|2024-10-20 15:00:00|455.08|452.98|455.98|453.88|456.87|454.77|451.17|449.07|4483
1729440000000|2024-10-20 16:00:00|455.96|453.86|455.61|453.51|459.67|457.57|455.08|452.98|4393
1729443600000|2024-10-20 17:00:00|455.63|453.53|454.17|452.07|457.55|455.45|453.63|451.53|2370
1729447200000|2024-10-20 18:00:00|454.18|452.08|454.02|451.92|456.63|454.53|453.13|451.03|2272
1729450800000|2024-10-20 19:00:00|454.06|451.96|457|448.9|457.47|452.35|453.04|448.09|1612
1729454400000|2024-10-20 20:00:00|457.05|448.95|458.95|450.85|459.87|451.77|456.85|448.75|1763
1729458000000|2024-10-20 21:00:00|458.97|450.87|455.33|453.23|459.16|454.47|454.33|450.73|1930
1729461600000|2024-10-20 22:00:00|455.35|453.25|459.4|457.3|460.35|458.25|455.06|452.96|2115
1729465200000|2024-10-20 23:00:00|459.36|457.26|459|456.9|460.4|458.3|457.4|455.3|1369
1729468800000|2024-10-21 00:00:00|459.1|457|460.6|458.5|462.5|460.4|458.95|456.85|804
1729472400000|2024-10-21 01:00:00|460.5|458.4|458.1|456|460.8|458.7|457.8|455.7|777
1729476000000|2024-10-21 02:00:00|458.2|456.1|453.9|451.8|458.8|456.7|453.7|451.6|586
1729479600000|2024-10-21 03:00:00|454|451.9|454.8|452.7|455.31|453.21|452.4|450.3|554
1729483200000|2024-10-21 04:00:00|454.9|452.8|457.2|455.1|457.2|455.1|453.8|451.7|172
1729486800000|2024-10-21 05:00:00|457.15|455.05|456.9|454.8|458.6|456.5|456.8|454.7|539
1729490400000|2024-10-21 06:00:00|456.85|454.75|452.6|450.5|457.8|455.7|452.1|450|1116
1729494000000|2024-10-21 07:00:00|452.65|450.55|451.9|449.8|454.05|451.95|451.5|449.4|974
1729497600000|2024-10-21 08:00:00|452|449.9|451|448.9|454.1|452|451|448.9|544
1729501200000|2024-10-21 09:00:00|451.05|448.95|450.9|448.8|453.4|451.3|448.9|446.8|526
1729504800000|2024-10-21 10:00:00|450.8|448.7|448.3|446.2|451.2|449.1|447.7|445.6|484
1729508400000|2024-10-21 11:00:00|448.2|446.1|448.45|446.35|449.7|447.6|446.8|444.7|565
1729512000000|2024-10-21 12:00:00|448.41|446.31|446.2|444.1|450|447.9|445.35|443.25|862
1729515600000|2024-10-21 13:00:00|446.15|444.05|438.9|436.8|447.4|445.3|436.75|434.65|2049
1729519200000|2024-10-21 14:00:00|438.85|436.75|440.6|438.5|441.6|439.5|438.35|436.25|1616
1729522800000|2024-10-21 15:00:00|440.54|438.44|438.9|436.8|440.54|438.44|437|434.9|726
1729526400000|2024-10-21 16:00:00|438.85|436.75|437.3|435.2|438.85|436.75|434.5|432.4|548
1729530000000|2024-10-21 17:00:00|437.25|435.15|439.15|437.05|440.3|438.2|437|434.9|407
1729533600000|2024-10-21 18:00:00|439.2|437.1|437.2|435.1|439.2|437.1|436.6|434.5|306
1729537200000|2024-10-21 19:00:00|437.3|435.2|441.2|439.1|441.2|439.1|437.3|435.2|274
1729540800000|2024-10-21 20:00:00|440.5|438.4|441.36|439.26|441.6|439.5|439.4|437.3|220
1729544400000|2024-10-21 21:00:00|441.35|439.25|441.19|439.09|442.08|439.98|440.53|438.43|1092
1729548000000|2024-10-21 22:00:00|441.1|439|440.6|438.5|442|439.9|439.9|437.8|194
1729551600000|2024-10-21 23:00:00|440.5|438.4|438.8|436.7|440.6|438.5|438.8|436.7|320
1729555200000|2024-10-22 00:00:00|438.85|436.75|439.49|437.39|441.2|439.1|433.8|431.7|1256
1729558800000|2024-10-22 01:00:00|439.4|437.3|442.7|440.6|443.3|441.2|437.9|435.8|806
1729562400000|2024-10-22 02:00:00|442.65|440.55|439.1|437|444.1|442|438.7|436.6|651
1729566000000|2024-10-22 03:00:00|439.15|437.05|441.6|439.5|441.7|439.6|439.1|437|558
1729569600000|2024-10-22 04:00:00|441.55|439.45|441.29|439.19|442.74|440.64|440.3|438.2|779
1729573200000|2024-10-22 05:00:00|441.36|439.26|442.68|440.58|443.3|441.2|441.09|438.99|1141
1729576800000|2024-10-22 06:00:00|442.67|440.57|443.75|441.65|444.2|442.1|442.39|440.29|585
1729580400000|2024-10-22 07:00:00|443.8|441.7|440.4|438.3|444.7|442.6|440.4|438.3|604
1729584000000|2024-10-22 08:00:00|440.35|438.25|435.09|432.99|440.49|438.39|434.8|432.7|1583
1729587600000|2024-10-22 09:00:00|435|432.9|434.1|432|435.95|433.85|432.28|430.18|1407
1729591200000|2024-10-22 10:00:00|434.05|431.95|436.7|434.6|436.9|434.8|432.6|430.5|537
1729594800000|2024-10-22 11:00:00|436.8|434.7|436.1|434|437.95|435.85|436.03|433.93|849
1729598400000|2024-10-22 12:00:00|436.06|433.96|432.95|430.85|437.85|435.75|432.75|430.65|927
1729602000000|2024-10-22 13:00:00|432.98|430.88|431.87|429.77|433.62|431.52|428.25|426.15|2112
1729605600000|2024-10-22 14:00:00|431.84|429.74|436.05|433.95|436.24|434.14|430.62|428.52|1998
1729609200000|2024-10-22 15:00:00|435.95|433.85|433.8|431.7|436.45|434.35|431.65|429.55|1612
1729612800000|2024-10-22 16:00:00|433.75|431.65|430.5|428.4|434.53|432.43|430.35|428.25|1045
1729616400000|2024-10-22 17:00:00|430.45|428.35|433.65|431.55|433.93|431.83|430.22|428.12|687
1729620000000|2024-10-22 18:00:00|433.6|431.5|431.54|429.44|434.55|432.45|431.45|429.35|584
1729623600000|2024-10-22 19:00:00|431.44|429.34|432.75|430.65|433.95|431.85|431.34|429.24|624
1729627200000|2024-10-22 20:00:00|432.65|430.55|433.02|430.92|433.31|431.21|431|428.9|763
1729630800000|2024-10-22 21:00:00|433.05|430.95|433.55|431.45|433.77|431.67|431.66|429.56|1307
1729634400000|2024-10-22 22:00:00|433.45|431.35|435.35|433.25|435.85|433.75|432.95|430.85|331
1729638000000|2024-10-22 23:00:00|435.33|433.23|433.45|431.35|435.4|433.3|432.95|430.85|213
1729641600000|2024-10-23 00:00:00|433.5|431.4|431.75|429.65|434.35|432.25|431.07|428.97|537
1729645200000|2024-10-23 01:00:00|431.65|429.55|432.33|430.23|432.65|430.55|430.44|428.34|389
1729648800000|2024-10-23 02:00:00|432.28|430.18|429.15|427.05|432.45|430.35|429|426.9|281
1729652400000|2024-10-23 03:00:00|429.25|427.15|429.23|427.13|429.97|427.87|426.15|424.05|577
1729656000000|2024-10-23 04:00:00|429.18|427.08|428.9|426.8|429.65|427.55|428.05|425.95|299
1729659600000|2024-10-23 05:00:00|428.4|426.3|428.15|426.05|429.8|427.7|427.25|425.15|384
1729663200000|2024-10-23 06:00:00|428.25|426.15|428.9|426.8|431.85|429.75|428.15|426.05|448
1729666800000|2024-10-23 07:00:00|428.95|426.85|425.84|423.74|429.27|427.17|424.98|422.88|906
1729670400000|2024-10-23 08:00:00|425.75|423.65|425.55|423.45|427.95|425.85|424.6|422.5|1466
1729674000000|2024-10-23 09:00:00|424.13|422.03|424.08|421.98|424.79|422.69|422.65|420.55|473
1729677600000|2024-10-23 10:00:00|424.13|422.03|422.45|420.35|425.55|423.45|422.17|420.07|566
1729681200000|2024-10-23 11:00:00|422.4|420.3|423.82|421.72|424.04|421.94|422.15|420.05|153
1729684800000|2024-10-23 12:00:00|423.29|421.19|423.5|421.4|424.83|422.73|421.64|419.54|338
1729688400000|2024-10-23 13:00:00|423.45|421.35|423.82|421.72|425.26|423.16|422.92|420.82|765
1729692000000|2024-10-23 14:00:00|424.1|422|422.96|420.86|425.84|423.74|422.34|420.24|1078
1729695600000|2024-10-23 15:00:00|422.92|420.82|420.1|418|423.07|420.97|417.65|415.55|1578
1729699200000|2024-10-23 16:00:00|420.2|418.1|417.22|415.12|420.62|418.52|416.81|414.71|1480
1729702800000|2024-10-23 17:00:00|417.21|415.11|417.53|415.43|420.43|418.33|416.91|414.81|784
1729706400000|2024-10-23 18:00:00|417.52|415.42|417.4|415.3|417.7|415.6|411.5|409.4|1954
1729710000000|2024-10-23 19:00:00|417.3|415.2|420.8|418.7|421|418.9|416.4|414.3|941
1729713600000|2024-10-23 20:00:00|420.9|418.8|422.5|420.4|422.5|420.4|419.5|417.4|396
1729717200000|2024-10-23 21:00:00|422.53|420.43|419|416.9|422.6|420.5|418.9|416.8|1135
1729720800000|2024-10-23 22:00:00|419.3|417.2|420.71|418.61|421.74|419.64|418.3|416.2|473
1729724400000|2024-10-23 23:00:00|420.73|418.63|422|419.9|422.7|420.6|420.31|418.21|565
1729728000000|2024-10-24 00:00:00|422.05|419.95|426.53|424.43|426.61|424.51|420.41|418.31|927
1729731600000|2024-10-24 01:00:00|426.52|424.42|424.15|422.05|427.12|425.02|423.76|421.66|1288
1729735200000|2024-10-24 02:00:00|424.2|422.1|426.03|423.93|426.23|424.13|423.79|421.69|330
1729738800000|2024-10-24 03:00:00|426.02|423.92|422.7|420.6|426.03|423.93|422.7|420.6|200
1729742400000|2024-10-24 04:00:00|423.53|421.43|424.21|422.11|424.44|422.34|422.5|420.4|159
1729746000000|2024-10-24 05:00:00|424.15|422.05|423.1|421|424.72|422.62|422.98|420.88|418
1729749600000|2024-10-24 06:00:00|423.3|421.2|423.16|421.06|426.95|424.85|422.95|420.85|413
1729753200000|2024-10-24 07:00:00|422.68|420.58|419.71|417.61|422.96|420.86|419.51|417.41|513
1729756800000|2024-10-24 08:00:00|419.99|417.89|416.55|414.45|421.46|419.36|416.55|414.45|790
1729760400000|2024-10-24 09:00:00|416.6|414.5|416.94|414.84|418.35|416.25|415.34|413.24|1099
1729764000000|2024-10-24 10:00:00|416.96|414.86|418.15|416.05|419.54|417.44|416.72|414.62|606
1729767600000|2024-10-24 11:00:00|418.16|416.06|418.9|416.8|419.94|417.84|418.05|415.95|1247
1729771200000|2024-10-24 12:00:00|418.95|416.85|419.69|417.59|420.02|417.92|418.55|416.45|464
1729774800000|2024-10-24 13:00:00|419.9|417.8|421.41|419.31|422.05|419.95|419.34|417.24|1142
1729778400000|2024-10-24 14:00:00|421.48|419.38|420.98|418.88|421.73|419.63|418.46|416.36|1881
1729782000000|2024-10-24 15:00:00|421.1|419|420.54|418.44|421.35|419.25|420|417.9|1014
1729785600000|2024-10-24 16:00:00|420.59|418.49|419.52|417.42|421.34|419.24|419.21|417.11|584
1729789200000|2024-10-24 17:00:00|419.17|417.07|419.46|417.36|420.15|418.05|417.95|415.85|1031
1729792800000|2024-10-24 18:00:00|419.41|417.31|421.07|418.97|421.7|419.6|419.18|417.08|3587
1729796400000|2024-10-24 19:00:00|420.5|418.4|423.4|421.3|423.4|421.3|420.16|418.06|505
1729800000000|2024-10-24 20:00:00|423.22|421.12|423.87|421.77|424.18|422.08|422.9|420.8|196
1729803600000|2024-10-24 21:00:00|423.92|421.82|423.25|421.15|426.19|424.09|422.89|420.79|1631
1729807200000|2024-10-24 22:00:00|423.2|421.1|422.02|419.92|424.01|421.91|421.52|419.42|801
1729810800000|2024-10-24 23:00:00|421.57|419.47|421.55|419.45|422.05|419.95|420.79|418.69|306
1729814400000|2024-10-25 00:00:00|421.75|419.65|420.44|418.34|422.95|420.85|419.9|417.8|513
1729818000000|2024-10-25 01:00:00|419.88|417.78|418.9|416.8|420.45|418.35|418.24|416.14|353
1729821600000|2024-10-25 02:00:00|419|416.9|417.65|415.55|419.44|417.34|416.92|414.82|426
1729825200000|2024-10-25 03:00:00|417.76|415.66|417.05|414.95|418.86|416.76|416.88|414.78|564
1729828800000|2024-10-25 04:00:00|417.1|415|413.05|410.95|417.46|415.36|411.8|409.7|918
1729832400000|2024-10-25 05:00:00|413|410.9|414.34|412.24|414.55|412.45|412.05|409.95|192
1729836000000|2024-10-25 06:00:00|414.52|412.42|413.65|411.55|414.85|412.75|413.05|410.95|169
1729839600000|2024-10-25 07:00:00|413.6|411.5|413.05|410.95|413.6|411.5|411.6|409.5|770
1729843200000|2024-10-25 08:00:00|413|410.9|417.02|414.92|417.5|415.4|412.85|410.75|315
1729846800000|2024-10-25 09:00:00|417.25|415.15|417.8|415.7|417.95|415.85|415.78|413.68|1308
1729850400000|2024-10-25 10:00:00|417.75|415.65|416.36|414.26|417.75|415.65|415.95|413.85|559
1729854000000|2024-10-25 11:00:00|416.37|414.27|416.9|414.8|417.38|415.28|415.76|413.66|1483
1729857600000|2024-10-25 12:00:00|416.95|414.85|415.1|413|418.49|416.39|414.98|412.88|1361
1729861200000|2024-10-25 13:00:00|415|412.9|418.4|416.3|418.65|416.55|414.3|412.2|1588
1729864800000|2024-10-25 14:00:00|418.36|416.26|419.69|417.59|419.7|417.6|417.1|415|1318
1729868400000|2024-10-25 15:00:00|419.62|417.52|415.05|412.95|420.45|418.35|412.69|410.59|2106
1729872000000|2024-10-25 16:00:00|415.1|413|416.3|414.2|417.55|415.45|413.3|411.2|2204
1729875600000|2024-10-25 17:00:00|416.2|414.1|411.8|409.7|417.5|415.4|411.1|409|2749
1729879200000|2024-10-25 18:00:00|411.75|409.65|410.85|408.75|414.3|412.2|404.87|402.77|2701
1729882800000|2024-10-25 19:00:00|411.64|409.54|410.77|408.67|411.64|409.54|409.05|406.95|1738
1729886400000|2024-10-25 20:00:00|410.73|408.63|410.4|408.3|411.35|409.25|408.15|406.05|4076
1729926000000|2024-10-26 07:00:00|406.26|404.16|404.55|402.45|406.39|404.29|404.54|402.44|2924
1729929600000|2024-10-26 08:00:00|404.58|402.48|405.31|403.21|405.84|403.74|404.08|401.98|3175
1729933200000|2024-10-26 09:00:00|405.3|403.2|405.05|402.95|406.01|403.91|404.85|402.75|2889
1729936800000|2024-10-26 10:00:00|405.07|402.97|403.91|401.81|405.7|403.6|403.31|401.21|1667
1729940400000|2024-10-26 11:00:00|403.95|401.85|405.3|403.2|406.25|404.15|403.15|401.05|1606
1729944000000|2024-10-26 12:00:00|405.34|403.24|405.97|403.87|406.34|404.24|404.88|402.78|1850
1729947600000|2024-10-26 13:00:00|405.95|403.85|403.26|401.16|406.39|404.29|403|400.9|3153
1729951200000|2024-10-26 14:00:00|403.25|401.15|399.4|397.3|403.71|401.61|399.1|397|4617
1729954800000|2024-10-26 15:00:00|399.38|397.28|401.39|399.29|402.64|400.54|398.96|396.86|5074
1729958400000|2024-10-26 16:00:00|401.43|399.33|402.22|400.12|403.22|401.12|400.43|398.33|2552
1729962000000|2024-10-26 17:00:00|402.2|400.1|402.56|400.46|403.21|401.11|399.46|397.36|1822
1729965600000|2024-10-26 18:00:00|402.59|400.49|400.95|398.85|403.26|401.16|400.95|398.85|2549
1729969200000|2024-10-26 19:00:00|400.96|398.86|402.08|399.98|402.8|400.7|400.95|398.85|2053
1729972800000|2024-10-26 20:00:00|402.1|400|404.04|401.94|406.48|404.38|401.65|399.55|2187
1729976400000|2024-10-26 21:00:00|404.01|401.91|404.35|402.25|405.4|403.3|403.75|401.65|1530
1729980000000|2024-10-26 22:00:00|404.36|402.26|404.24|402.14|404.9|402.8|403.75|401.65|2579
1729983600000|2024-10-26 23:00:00|404.25|402.15|404.6|402.5|405.24|403.14|403.69|401.59|1964
1729987200000|2024-10-27 00:00:00|404.61|402.51|402.88|400.78|405.04|402.94|402.66|400.56|1577
1729990800000|2024-10-27 01:00:00|402.93|400.83|403.58|401.48|403.87|401.77|402.15|400.05|1598
1729994400000|2024-10-27 02:00:00|403.57|401.47|402.24|400.14|404.14|402.04|401.83|399.73|1441
1729998000000|2024-10-27 03:00:00|402.27|400.17|404.7|402.6|405.12|403.02|401.99|399.89|2315
1730001600000|2024-10-27 04:00:00|404.75|402.65|403.7|401.6|405.25|403.15|403.7|401.6|3818
1730005200000|2024-10-27 05:00:00|403.71|401.61|404.12|402.02|404.91|402.81|403.71|401.61|3637
1730008800000|2024-10-27 06:00:00|404.11|402.01|403.17|401.07|404.76|402.66|402.62|400.52|3179
1730012400000|2024-10-27 07:00:00|403.21|401.11|403.61|401.51|404.08|401.98|401.9|399.8|2153
1730016000000|2024-10-27 08:00:00|403.6|401.5|404.5|402.4|404.76|402.66|403.55|401.45|2390
1730019600000|2024-10-27 09:00:00|404.47|402.37|403.35|401.25|404.49|402.39|402.65|400.55|2801
1730023200000|2024-10-27 10:00:00|403.34|401.24|402.5|400.4|404.25|402.15|402.34|400.24|3991
1730026800000|2024-10-27 11:00:00|402.51|400.41|402.32|400.22|403.61|401.51|402.04|399.94|1862
1730030400000|2024-10-27 12:00:00|402.35|400.25|405.25|403.15|407.38|405.28|402.1|400|3044
1730034000000|2024-10-27 13:00:00|405.23|403.13|408.23|406.13|408.71|406.61|405.1|403|2912
1730037600000|2024-10-27 14:00:00|408.22|406.12|408.07|405.97|409.18|407.08|407.47|405.37|4445
1730041200000|2024-10-27 15:00:00|408.06|405.96|410.08|407.98|410.27|408.17|408.06|405.96|2841
1730044800000|2024-10-27 16:00:00|410.11|408.01|411.33|409.23|411.38|409.28|409.34|407.24|2917
1730048400000|2024-10-27 17:00:00|411.35|409.25|410.52|408.42|411.65|409.55|409.49|407.39|3711
1730052000000|2024-10-27 18:00:00|410.55|408.45|410.18|408.08|410.8|408.7|409.79|407.69|3933
1730055600000|2024-10-27 19:00:00|410.19|408.09|411.81|409.71|412|409.9|410|407.9|3211
1730059200000|2024-10-27 20:00:00|411.91|409.81|414.8|406.7|416.01|411.11|411.5|406.64|1843
1730062800000|2024-10-27 21:00:00|414.83|406.73|412.8|410.7|416.85|410.75|412.1|406.35|1095
1730066400000|2024-10-27 22:00:00|412.9|410.8|413.1|411|414.1|412|412.7|410.6|457
1730070000000|2024-10-27 23:00:00|413.2|411.1|414.1|412|414.6|412.5|413.2|411.1|241
1730073600000|2024-10-28 00:00:00|414.07|411.97|414.75|412.65|415.35|413.25|413.9|411.8|638
1730077200000|2024-10-28 01:00:00|414.5|412.4|414.2|412.1|415.3|413.2|414|411.9|922
1730080800000|2024-10-28 02:00:00|414.4|412.3|414.7|412.6|415.4|413.3|413.8|411.7|326
1730084400000|2024-10-28 03:00:00|414.65|412.55|410.8|408.7|415.05|412.95|410.4|408.3|312
1730088000000|2024-10-28 04:00:00|410.7|408.6|410.45|408.35|412.4|410.3|409.5|407.4|452
1730091600000|2024-10-28 05:00:00|410.4|408.3|412.7|410.6|413.2|411.1|408.6|406.5|365
1730095200000|2024-10-28 06:00:00|412.65|410.55|413.28|411.18|413.29|411.19|411.2|409.1|525
1730098800000|2024-10-28 07:00:00|413.29|411.19|416.55|414.45|417.38|415.28|413.2|411.1|1332
1730102400000|2024-10-28 08:00:00|416.6|414.5|419.3|417.2|419.6|417.5|416.6|414.5|373
1730106000000|2024-10-28 09:00:00|419.35|417.25|423|420.9|423|420.9|418.23|416.13|330
1730109600000|2024-10-28 10:00:00|422.95|420.85|422.6|420.5|423.7|421.6|422|419.9|350
1730113200000|2024-10-28 11:00:00|422.7|420.6|420.8|418.7|423.6|421.5|420.7|418.6|287
1730116800000|2024-10-28 12:00:00|420.85|418.75|420.15|418.05|421|418.9|418.3|416.2|729
1730120400000|2024-10-28 13:00:00|420.1|418|415.7|413.6|420.7|418.6|415.6|413.5|1204
1730124000000|2024-10-28 14:00:00|415.8|413.7|413.6|411.5|416.1|414|412.8|410.7|1199
1730127600000|2024-10-28 15:00:00|413.65|411.55|402.7|400.6|413.65|411.55|402.7|400.6|951
1730131200000|2024-10-28 16:00:00|402.4|400.3|403.3|401.2|406.3|404.2|401.6|399.5|645
1730134800000|2024-10-28 17:00:00|403.35|401.25|405|402.9|408.4|406.3|401.5|399.4|1147
1730138400000|2024-10-28 18:00:00|404.95|402.85|406.35|404.25|407.6|405.5|404|401.9|845
1730142000000|2024-10-28 19:00:00|406.2|404.1|408.65|406.55|410.8|408.7|406|403.9|853
1730145600000|2024-10-28 20:00:00|408.7|406.6|409.06|406.96|410.3|408.2|408.2|406.1|574
1730149200000|2024-10-28 21:00:00|409.05|406.95|411.4|409.3|411.95|409.85|408.35|406.25|3093
1730152800000|2024-10-28 22:00:00|412.8|410.7|415.1|413|416.8|414.7|412.8|410.7|789
1730156400000|2024-10-28 23:00:00|415.2|413.1|414.4|412.3|415.9|413.8|413.4|411.3|401
1730160000000|2024-10-29 00:00:00|414.5|412.4|417.9|415.8|419.85|417.75|413.7|411.6|721
1730163600000|2024-10-29 01:00:00|417.95|415.85|419|416.9|419|416.9|416.5|414.4|417
1730167200000|2024-10-29 02:00:00|418.95|416.85|420.5|418.4|421.8|419.7|418.5|416.4|964
1730170800000|2024-10-29 03:00:00|420.55|418.45|420|417.9|421.7|419.6|419.9|417.8|177
1730174400000|2024-10-29 04:00:00|420.1|418|419.1|417|421.5|419.4|418.9|416.8|157
1730178000000|2024-10-29 05:00:00|419.15|417.05|417.3|415.2|419.4|417.3|416.6|414.5|240
1730181600000|2024-10-29 06:00:00|417.4|415.3|416.3|414.2|418.4|416.3|415.7|413.6|331
1730185200000|2024-10-29 07:00:00|416.35|414.25|414.7|412.6|416.7|414.6|414.2|412.1|355
1730188800000|2024-10-29 08:00:00|414.8|412.7|414.6|412.5|417.27|415.17|413.1|411|430
1730192400000|2024-10-29 09:00:00|414.55|412.45|415.8|413.7|416.09|413.99|413.3|411.2|449
1730196000000|2024-10-29 10:00:00|415.85|413.75|414.56|412.46|416.1|414|414.15|412.05|460
1730199600000|2024-10-29 11:00:00|414.45|412.35|417.3|415.2|419.22|417.12|414.15|412.05|831
1730203200000|2024-10-29 12:00:00|417.2|415.1|416.6|414.5|419.1|417|416.25|414.15|1532
1730206800000|2024-10-29 13:00:00|416.63|414.53|417.9|415.8|418.32|416.22|415.72|413.62|1604
1730210400000|2024-10-29 14:00:00|417.93|415.83|417.6|415.5|418.84|416.74|416.15|414.05|1605
1730214000000|2024-10-29 15:00:00|417.65|415.55|418.6|416.5|418.62|416.52|415.16|413.06|1731
1730217600000|2024-10-29 16:00:00|418.64|416.54|423.9|421.8|424.7|422.6|418.41|416.31|1318
1730221200000|2024-10-29 17:00:00|424.1|422|423.8|421.7|425.55|423.45|421.9|419.8|889
1730224800000|2024-10-29 18:00:00|423.75|421.65|425|422.9|425.5|423.4|423.4|421.3|599
1730228400000|2024-10-29 19:00:00|425.1|423|418.35|416.25|426.1|424|417.4|415.3|1153
1730232000000|2024-10-29 20:00:00|418.55|416.45|417.55|415.45|419.5|417.4|414.4|412.3|979
1730235600000|2024-10-29 21:00:00|417.51|415.41|419.8|417.7|420.34|418.24|416.84|414.74|2386
1730239200000|2024-10-29 22:00:00|419.9|417.8|420.15|418.05|421.1|419|419.3|417.2|332
1730242800000|2024-10-29 23:00:00|420.2|418.1|420.3|418.2|420.9|418.8|419.3|417.2|209
1730246400000|2024-10-30 00:00:00|420.4|418.3|418.85|416.75|420.8|418.7|418.16|416.06|830
1730250000000|2024-10-30 01:00:00|418.8|416.7|418.93|416.83|419.12|417.02|415.87|413.77|1464
1730253600000|2024-10-30 02:00:00|418.92|416.82|419.6|417.5|421.01|418.91|418.81|416.71|1160
1730257200000|2024-10-30 03:00:00|419.61|417.51|421.25|419.15|421.26|419.16|419.52|417.42|2069
1730260800000|2024-10-30 04:00:00|421.29|419.19|419.82|417.72|421.5|419.4|419.65|417.55|1677
1730264400000|2024-10-30 05:00:00|419.84|417.74|419.21|417.11|420.61|418.51|418.15|416.05|3807
1730268000000|2024-10-30 06:00:00|419.16|417.06|420.92|418.82|422.57|420.47|419.11|417.01|2129
1730271600000|2024-10-30 07:00:00|420.88|418.78|420.39|418.29|422.42|420.32|419.95|417.85|1866
1730275200000|2024-10-30 08:00:00|420.4|418.3|417.04|414.94|422.85|420.75|416.99|414.89|1911
1730278800000|2024-10-30 09:00:00|416.99|414.89|419.15|417.05|419.84|417.74|416.85|414.75|731
1730282400000|2024-10-30 10:00:00|419.1|417|417.35|415.25|420.05|417.95|417.15|415.05|658
1730286000000|2024-10-30 11:00:00|417.38|415.28|415.36|413.26|418.15|416.05|414.94|412.84|1455
1730289600000|2024-10-30 12:00:00|415.35|413.25|415.59|413.49|417.65|415.55|413.55|411.45|3209
1730293200000|2024-10-30 13:00:00|415.49|413.39|417.29|415.19|417.55|415.45|413.1|411|3465
1730296800000|2024-10-30 14:00:00|417.2|415.1|420.9|418.8|421|418.9|416.79|414.69|2113
1730300400000|2024-10-30 15:00:00|420.95|418.85|421|418.9|422.2|420.1|416.3|414.2|1047
1730304000000|2024-10-30 16:00:00|420.95|418.85|418.7|416.6|422.35|420.25|417.3|415.2|1168
1730307600000|2024-10-30 17:00:00|418.1|416|417.3|415.2|420.15|418.05|416.4|414.3|525
1730311200000|2024-10-30 18:00:00|417.38|415.28|418.08|415.98|419.38|417.28|417.29|415.19|858
1730314800000|2024-10-30 19:00:00|418.04|415.94|416.1|414|418.55|416.45|415.3|413.2|1065
1730318400000|2024-10-30 20:00:00|416.15|414.05|421.02|418.92|421.03|418.93|415|412.9|1963
1730322000000|2024-10-30 21:00:00|421.01|418.91|420.5|418.4|421.64|419.54|417.87|415.77|2734
1730325600000|2024-10-30 22:00:00|420.4|418.3|420.2|418.1|421.7|419.6|419|416.9|398
1730329200000|2024-10-30 23:00:00|420.25|418.15|420.25|418.15|421.4|419.3|420.2|418.1|201
1730332800000|2024-10-31 00:00:00|420.3|418.2|420.8|418.7|422.5|420.4|420.3|418.2|465
1730336400000|2024-10-31 01:00:00|420.85|418.75|419.8|417.7|422.3|420.2|417.19|415.09|556
1730340000000|2024-10-31 02:00:00|419.85|417.75|421|418.9|421.3|419.2|418.4|416.3|555
1730343600000|2024-10-31 03:00:00|421.05|418.95|419.6|417.5|422|419.9|419.4|417.3|434
1730347200000|2024-10-31 04:00:00|419.65|417.55|417.4|415.3|419.7|417.6|416.5|414.4|281
1730350800000|2024-10-31 05:00:00|417.49|415.39|417.4|415.3|418.5|416.4|416.5|414.4|199
1730354400000|2024-10-31 06:00:00|417.3|415.2|416|413.9|417.75|415.65|415.1|413|415
1730358000000|2024-10-31 07:00:00|415.9|413.8|416.5|414.4|417.89|415.79|414.4|412.3|501
1730361600000|2024-10-31 08:00:00|416.6|414.5|410.87|408.77|416.6|414.5|409.9|407.8|756
1730365200000|2024-10-31 09:00:00|410.8|408.7|411.73|409.63|413.55|411.45|410.29|408.19|544
1730368800000|2024-10-31 10:00:00|411.68|409.58|412.75|410.65|412.83|410.73|410.15|408.05|1029
1730372400000|2024-10-31 11:00:00|412.77|410.67|411.22|409.12|412.92|410.82|410.31|408.21|860
1730376000000|2024-10-31 12:00:00|411.2|409.1|407.14|405.04|411.25|409.15|406.4|404.3|1433
1730379600000|2024-10-31 13:00:00|407.17|405.07|404.2|402.1|408.85|406.75|403.36|401.26|2042
1730383200000|2024-10-31 14:00:00|404.25|402.15|402|399.9|404.25|402.15|398.46|396.36|4000
1730386800000|2024-10-31 15:00:00|401.98|399.88|400.9|398.8|404.23|402.13|400.1|398|3111
1730390400000|2024-10-31 16:00:00|400.85|398.75|397.66|395.56|400.85|398.75|397.21|395.11|2182
1730394000000|2024-10-31 17:00:00|397.64|395.54|395.44|393.34|397.64|395.54|393.25|391.15|2275
1730397600000|2024-10-31 18:00:00|393.47|391.37|393.58|391.48|394.3|392.2|391.37|389.27|3223
1730401200000|2024-10-31 19:00:00|393.5|391.4|392.23|390.13|395|392.9|392.01|389.91|1388
1730404800000|2024-10-31 20:00:00|392.18|390.08|394.09|391.99|394.72|392.62|391.31|389.21|1754
1730408400000|2024-10-31 21:00:00|394.05|391.95|396.97|394.87|397.09|394.99|392.91|390.81|2337
1730412000000|2024-10-31 22:00:00|397.01|394.91|396.24|394.14|397.01|394.91|393.99|391.89|1705
1730415600000|2024-10-31 23:00:00|396.23|394.13|396.98|394.88|398.11|396.01|395.23|393.13|1067
1730419200000|2024-11-01 00:00:00|396.95|394.85|395.4|393.3|398.24|396.14|394.99|392.89|1822
1730422800000|2024-11-01 01:00:00|395.43|393.33|393.91|391.81|396.01|393.91|392.21|390.11|3722
1730426400000|2024-11-01 02:00:00|393.86|391.76|395.24|393.14|395.4|393.3|389.13|387.03|3183
1730430000000|2024-11-01 03:00:00|395.23|393.13|396|393.9|396.7|394.6|394.8|392.7|3066
1730433600000|2024-11-01 04:00:00|396.02|393.92|397.61|395.51|398.28|396.18|395.4|393.3|1665
1730437200000|2024-11-01 05:00:00|397.63|395.53|395.61|393.51|397.96|395.86|395.5|393.4|3359
1730440800000|2024-11-01 06:00:00|395.65|393.55|391.59|389.49|395.65|393.55|391.57|389.47|3703
1730444400000|2024-11-01 07:00:00|391.56|389.46|393.03|390.93|393.53|391.43|390.15|388.05|1865
1730448000000|2024-11-01 08:00:00|393.06|390.96|395.23|393.13|395.74|393.64|392.83|390.73|1655
1730451600000|2024-11-01 09:00:00|395.29|393.19|395.72|393.62|396.08|393.98|394.85|392.75|989
1730455200000|2024-11-01 10:00:00|395.74|393.64|395.36|393.26|395.88|393.78|393.67|391.57|1571
1730458800000|2024-11-01 11:00:00|395.38|393.28|393.96|391.86|395.95|393.85|393.96|391.86|1146
1730462400000|2024-11-01 12:00:00|393.86|391.76|396.55|394.45|397.75|395.65|393.65|391.55|1723
1730466000000|2024-11-01 13:00:00|396.54|394.44|397.5|395.4|397.5|395.4|394.37|392.27|2969
1730469600000|2024-11-01 14:00:00|397.4|395.3|398.4|396.3|400.55|398.45|396.09|393.99|2140
1730473200000|2024-11-01 15:00:00|398.35|396.25|390.39|388.29|398.6|396.5|385.8|383.7|2587
1730476800000|2024-11-01 16:00:00|390.35|388.25|394.74|392.64|395.16|393.06|389.35|387.25|3656
1730480400000|2024-11-01 17:00:00|394.72|392.62|393.94|391.84|396.03|393.93|392.84|390.74|2378
1730484000000|2024-11-01 18:00:00|393.99|391.89|393.2|391.1|395.14|393.04|393.03|390.93|2331
1730487600000|2024-11-01 19:00:00|393.25|391.15|393.3|391.2|394|391.9|391.8|389.7|953
1730491200000|2024-11-01 20:00:00|393.4|391.3|393.58|391.48|393.9|391.8|392.8|390.7|558
1730534400000|2024-11-02 08:00:00|392.96|390.86|391.14|389.04|393.34|391.24|390.56|388.46|3574
1730538000000|2024-11-02 09:00:00|391.16|389.06|392.21|390.11|393.35|391.25|390.65|388.55|3454
1730541600000|2024-11-02 10:00:00|392.22|390.12|390.96|388.86|392.49|390.39|390.2|388.1|2681
1730545200000|2024-11-02 11:00:00|390.97|388.87|390.75|388.65|391.94|389.84|390.45|388.35|1967
1730548800000|2024-11-02 12:00:00|390.74|388.64|387.4|385.3|391.16|389.06|386.34|384.24|4032
1730552400000|2024-11-02 13:00:00|387.41|385.31|384.39|382.29|388.85|386.75|383.46|381.36|5049
1730556000000|2024-11-02 14:00:00|384.38|382.28|386.36|384.26|387.01|384.91|383.96|381.86|5186
1730559600000|2024-11-02 15:00:00|386.35|384.25|386.8|384.7|387.2|385.1|384.16|382.06|4798
1730563200000|2024-11-02 16:00:00|386.81|384.71|389|386.9|389.48|387.38|386.35|384.25|2991
1730566800000|2024-11-02 17:00:00|388.98|386.88|388.8|386.7|389.85|387.75|388|385.9|3442
1730570400000|2024-11-02 18:00:00|388.76|386.66|388.3|386.2|389.72|387.62|386.93|384.83|3228
1730574000000|2024-11-02 19:00:00|388.24|386.14|388.95|386.85|389.23|387.13|387.4|385.3|2849
1730577600000|2024-11-02 20:00:00|388.97|386.87|390.64|388.54|390.95|388.85|388.45|386.35|2493
1730581200000|2024-11-02 21:00:00|390.67|388.57|391.62|389.52|392.38|390.28|390.57|388.47|1644
1730584800000|2024-11-02 22:00:00|391.58|389.48|391.09|388.99|392.41|390.31|390.9|388.8|1066
1730588400000|2024-11-02 23:00:00|391.07|388.97|391.81|389.71|391.82|389.72|389.25|387.15|1712
1730592000000|2024-11-03 00:00:00|391.82|389.72|391.94|389.84|394.04|391.94|391.32|389.22|2116
1730595600000|2024-11-03 01:00:00|391.97|389.87|387.75|385.65|392.54|390.44|387.75|385.65|3717
1730599200000|2024-11-03 02:00:00|387.72|385.62|378.55|376.45|389.45|387.35|374.73|372.63|7468
1730602800000|2024-11-03 03:00:00|378.54|376.44|380.18|378.08|381.15|379.05|375.17|373.07|7638
1730606400000|2024-11-03 04:00:00|380.17|378.07|383.51|381.41|383.87|381.77|379.92|377.82|5092
1730610000000|2024-11-03 05:00:00|383.59|381.49|380.85|378.75|383.84|381.74|380.49|378.39|5726
1730613600000|2024-11-03 06:00:00|380.86|378.76|383.82|381.72|384.85|382.75|380.61|378.51|6022
1730617200000|2024-11-03 07:00:00|383.83|381.73|383.7|381.6|384.85|382.75|383.21|381.11|5168
1730620800000|2024-11-03 08:00:00|383.71|381.61|382.92|380.82|384.4|382.3|382.23|380.13|6759
1730624400000|2024-11-03 09:00:00|382.9|380.8|378.67|376.57|383.29|381.19|378.31|376.21|6415
1730628000000|2024-11-03 10:00:00|378.66|376.56|378.79|376.69|381.15|379.05|378.39|376.29|5425
1730631600000|2024-11-03 11:00:00|378.82|376.72|376.04|373.94|379.93|377.83|375.5|373.4|5990
1730635200000|2024-11-03 12:00:00|376.05|373.95|376.11|374.01|378.42|376.32|375.9|373.8|5589
1730638800000|2024-11-03 13:00:00|376.1|374|370.84|368.74|377.12|375.02|370|367.9|6606
1730642400000|2024-11-03 14:00:00|370.96|368.86|370.81|368.71|372.64|370.54|367.79|365.69|8317
1730646000000|2024-11-03 15:00:00|370.72|368.62|374.57|372.47|374.86|372.76|368.51|366.41|6259
1730649600000|2024-11-03 16:00:00|374.56|372.46|375.67|373.57|377.02|374.92|373.88|371.78|5291
1730653200000|2024-11-03 17:00:00|375.66|373.56|377.73|375.63|378.95|376.85|375.64|373.54|4019
1730656800000|2024-11-03 18:00:00|377.81|375.71|373.5|371.4|378.33|376.23|372.3|370.2|3912
1730660400000|2024-11-03 19:00:00|373.45|371.35|379.59|377.49|380.02|377.92|373.24|371.14|4582
1730664000000|2024-11-03 20:00:00|379.58|377.48|383.61|375.51|383.83|379.16|378.28|373.58|3987
1730667600000|2024-11-03 21:00:00|383.62|375.52|384.79|376.69|386.39|378.29|383.59|375.49|4149
1730671200000|2024-11-03 22:00:00|384.84|376.74|381.1|379|385.19|380.61|380.3|376.19|1201
1730674800000|2024-11-03 23:00:00|381|378.9|379.6|377.5|381.1|379|378.95|376.85|372
1730678400000|2024-11-04 00:00:00|379.5|377.4|379.1|377|379.6|377.5|376|373.9|512
1730682000000|2024-11-04 01:00:00|379.2|377.1|381.3|379.2|382.8|380.7|378.4|376.3|1248
1730685600000|2024-11-04 02:00:00|381.4|379.3|383.5|381.4|383.6|381.5|380.6|378.5|399
1730689200000|2024-11-04 03:00:00|383.6|381.5|381.6|379.5|384.9|382.8|381.5|379.4|310
1730692800000|2024-11-04 04:00:00|381.7|379.6|381.5|379.4|383.2|381.1|381.4|379.3|194
1730696400000|2024-11-04 05:00:00|381.6|379.5|378.5|376.4|381.7|379.6|378.3|376.2|244
1730700000000|2024-11-04 06:00:00|378.6|376.5|381.4|379.3|381.6|379.5|378.4|376.3|214
1730703600000|2024-11-04 07:00:00|381.3|379.2|378.5|376.4|382|379.9|378.3|376.2|234
1730707200000|2024-11-04 08:00:00|378.6|376.5|377.1|375|379.5|377.4|376.4|374.3|369
1730710800000|2024-11-04 09:00:00|377.15|375.05|377.4|375.3|378.7|376.6|375.6|373.5|322
1730714400000|2024-11-04 10:00:00|377.25|375.15|380|377.9|381|378.9|376.8|374.7|519
1730718000000|2024-11-04 11:00:00|380.1|378|380.9|378.8|382|379.9|379.3|377.2|451
1730721600000|2024-11-04 12:00:00|381|378.9|382.2|380.1|383|380.9|380.3|378.2|557
1730725200000|2024-11-04 13:00:00|382.3|380.2|379.7|377.6|383.8|381.7|379.7|377.6|461
1730728800000|2024-11-04 14:00:00|379.8|377.7|380|377.9|381.5|379.4|377.9|375.8|715
1730732400000|2024-11-04 15:00:00|379.95|377.85|380.9|378.8|381.6|379.5|379.1|377|569
1730736000000|2024-11-04 16:00:00|380.7|378.6|377.2|375.1|381.3|379.2|375.8|373.7|677
1730739600000|2024-11-04 17:00:00|377.15|375.05|378.35|376.25|379.4|377.3|376.8|374.7|599
1730743200000|2024-11-04 18:00:00|378.3|376.2|378.2|376.1|379.7|377.6|377.5|375.4|371
1730746800000|2024-11-04 19:00:00|378.3|376.2|379.35|377.25|380.3|378.2|378.2|376.1|394
1730750400000|2024-11-04 20:00:00|379.25|377.15|377.6|375.5|380.4|378.3|377.2|375.1|345
1730754000000|2024-11-04 21:00:00|377.58|375.48|370.53|368.43|379.32|377.22|369.04|366.94|5752
1730757600000|2024-11-04 22:00:00|370.51|368.41|376.9|374.8|377.94|375.84|369.77|367.67|3914
1730761200000|2024-11-04 23:00:00|376.85|374.75|376.2|374.1|377.4|375.3|374.9|372.8|1247
1730764800000|2024-11-05 00:00:00|376.1|374|378.6|376.5|379.2|377.1|376.1|374|893
1730768400000|2024-11-05 01:00:00|378.7|376.6|379.6|377.5|380|377.9|375.7|373.6|584
1730772000000|2024-11-05 02:00:00|379.7|377.6|378.4|376.3|380.75|378.65|377.8|375.7|336
1730775600000|2024-11-05 03:00:00|378.5|376.4|380.9|378.8|381.4|379.3|378.5|376.4|321
1730779200000|2024-11-05 04:00:00|381|378.9|382.9|380.8|383.55|381.45|380.2|378.1|218
1730782800000|2024-11-05 05:00:00|383.3|381.2|383.7|381.6|384.1|382|382.5|380.4|176
1730786400000|2024-11-05 06:00:00|383.8|381.7|381.9|379.8|384|381.9|381.7|379.6|256
1730790000000|2024-11-05 07:00:00|381.8|379.7|384.3|382.2|384.7|382.6|381.4|379.3|296
1730793600000|2024-11-05 08:00:00|384.4|382.3|385.7|383.6|385.8|383.7|383.7|381.6|317
1730797200000|2024-11-05 09:00:00|385.6|383.5|385.4|383.3|387.1|385|385.4|383.3|332
1730800800000|2024-11-05 10:00:00|385.2|383.1|384.1|382|385.3|383.2|383.65|381.55|207
1730804400000|2024-11-05 11:00:00|384.2|382.1|385.2|383.1|385.5|383.4|384|381.9|268
1730808000000|2024-11-05 12:00:00|385.21|383.11|386.3|384.2|386.8|384.7|384.2|382.1|376
1730811600000|2024-11-05 13:00:00|386.4|384.3|386.59|384.49|386.7|384.6|384.76|382.66|728
1730815200000|2024-11-05 14:00:00|386.54|384.44|391.15|389.05|392.9|390.8|386.29|384.19|1560
1730818800000|2024-11-05 15:00:00|391.2|389.1|387.88|385.78|391.2|389.1|386.5|384.4|2233
1730822400000|2024-11-05 16:00:00|387.9|385.8|391.4|389.3|392.55|390.45|387.39|385.29|1146
1730826000000|2024-11-05 17:00:00|391.5|389.4|390.2|388.1|392.7|390.6|390.2|388.1|357
1730829600000|2024-11-05 18:00:00|390.3|388.2|390.7|388.6|392|389.9|389.9|387.8|356
1730833200000|2024-11-05 19:00:00|390.75|388.65|384.87|382.77|391.4|389.3|383.5|381.4|656
1730836800000|2024-11-05 20:00:00|384.92|382.82|390.7|388.6|391.2|389.1|383.8|381.7|1081
1730840400000|2024-11-05 21:00:00|390.68|388.58|386.95|384.85|390.78|388.68|386.6|384.5|3155
1730844000000|2024-11-05 22:00:00|387.03|384.93|388.9|386.8|388.94|386.84|386.01|383.91|2250
1730847600000|2024-11-05 23:00:00|388.7|386.6|386.8|384.7|389.2|387.1|386.3|384.2|653
1730851200000|2024-11-06 00:00:00|386.75|384.65|393.8|391.7|394.7|392.6|386.75|384.65|1054
1730854800000|2024-11-06 01:00:00|393.9|391.8|393.45|391.35|396.7|394.6|393.1|391|1609
1730858400000|2024-11-06 02:00:00|393.5|391.4|402.86|400.76|403.95|401.85|392.6|390.5|2803
1730862000000|2024-11-06 03:00:00|402.85|400.75|409.06|406.96|410|407.9|402.15|400.05|3581
1730865600000|2024-11-06 04:00:00|409.07|406.97|407.11|405.01|410.45|408.35|407.11|405.01|3111
1730869200000|2024-11-06 05:00:00|407.15|405.05|408.55|406.45|408.87|406.77|402.75|400.65|2882
1730872800000|2024-11-06 06:00:00|408.53|406.43|408.6|406.5|412.4|410.3|406.55|404.45|2327
1730876400000|2024-11-06 07:00:00|408.55|406.45|408.3|406.2|413.95|411.85|407.07|404.97|1600
1730880000000|2024-11-06 08:00:00|408.4|406.3|406.72|404.62|408.4|406.3|401.74|399.64|4715
1730883600000|2024-11-06 09:00:00|406.71|404.61|409.37|407.27|410.1|408|405.82|403.72|2414
1730887200000|2024-11-06 10:00:00|409.36|407.26|410.43|408.33|410.55|408.45|407.7|405.6|544
1730890800000|2024-11-06 11:00:00|410.38|408.28|410.1|408|411|408.9|409.16|407.06|393
1730894400000|2024-11-06 12:00:00|410.02|407.92|407.98|405.88|411.38|409.28|407.97|405.87|1248
1730898000000|2024-11-06 13:00:00|408.03|405.93|409.6|407.5|409.6|407.5|405.78|403.68|1817
1730901600000|2024-11-06 14:00:00|409.59|407.49|405.25|403.15|409.86|407.76|404.9|402.8|1328
1730905200000|2024-11-06 15:00:00|405.35|403.25|405.88|403.78|407|404.9|403.88|401.78|3110
1730908800000|2024-11-06 16:00:00|405.9|403.8|406.66|404.56|408.5|406.4|403.58|401.48|2432
1730912400000|2024-11-06 17:00:00|406.7|404.6|407|404.9|407.7|405.6|405.95|403.85|808
1730916000000|2024-11-06 18:00:00|407.1|405|409.1|407|409.3|407.2|407|404.9|149
1730919600000|2024-11-06 19:00:00|409.28|407.18|409.6|407.5|410.15|408.05|407.11|405.01|1198
1730923200000|2024-11-06 20:00:00|409.5|407.4|409.9|407.8|411.2|409.1|408.7|406.6|496
1730926800000|2024-11-06 21:00:00|409.81|407.71|407.22|405.12|409.89|407.79|406.25|404.15|2981
1730930400000|2024-11-06 22:00:00|407.23|405.13|413.33|411.23|413.74|411.64|406.45|404.35|2766
1730934000000|2024-11-06 23:00:00|413.34|411.24|412.29|410.19|413.63|411.53|411.74|409.64|1523
1730937600000|2024-11-07 00:00:00|412.3|410.2|411.8|409.7|413.59|411.49|410.8|408.7|1288
1730941200000|2024-11-07 01:00:00|412.39|410.29|418.08|415.98|420.4|418.3|412|409.9|2567
1730944800000|2024-11-07 02:00:00|418.14|416.04|419.28|417.18|420.86|418.76|418.07|415.97|2155
1730948400000|2024-11-07 03:00:00|419.3|417.2|418|415.9|420.5|418.4|417.7|415.6|1881
1730952000000|2024-11-07 04:00:00|417.1|415|414.7|412.6|417.1|415|412.1|410|324
1730955600000|2024-11-07 05:00:00|414.75|412.65|415|412.9|415.75|413.65|413.7|411.6|368
1730959200000|2024-11-07 06:00:00|415.1|413|410.3|408.2|415.4|413.3|407.8|405.7|694
1730962800000|2024-11-07 07:00:00|410.35|408.25|409.6|407.5|411|408.9|409.1|407|892
1730966400000|2024-11-07 08:00:00|409.4|407.3|411.7|409.6|413.2|411.1|409.4|407.3|428
1730970000000|2024-11-07 09:00:00|411.5|409.4|408.5|406.4|411.5|409.4|407.9|405.8|284
1730973600000|2024-11-07 10:00:00|408.45|406.35|406.9|404.8|408.55|406.45|405.8|403.7|458
1730977200000|2024-11-07 11:00:00|407.2|405.1|407.3|405.2|407.8|405.7|406.7|404.6|152
1730980800000|2024-11-07 12:00:00|407.28|405.18|410.48|408.38|411.11|409.01|407.1|405|2940
1730984400000|2024-11-07 13:00:00|410.51|408.41|406.88|404.78|411.02|408.92|406.06|403.96|3627
1730988000000|2024-11-07 14:00:00|406.9|404.8|408.74|406.64|410.39|408.29|405.96|403.86|4822
1730991600000|2024-11-07 15:00:00|408.73|406.63|415.83|413.73|416.03|413.93|407.41|405.31|4698
1730995200000|2024-11-07 16:00:00|415.85|413.75|415.98|413.88|417.9|415.8|412.1|410|4807
1730998800000|2024-11-07 17:00:00|415.95|413.85|415.71|413.61|416.64|414.54|413.61|411.51|4667
1731002400000|2024-11-07 18:00:00|415.75|413.65|415.39|413.29|416.65|414.55|412.58|410.48|4892
1731006000000|2024-11-07 19:00:00|415.37|413.27|414.8|412.7|416.19|414.09|412.04|409.94|6553
1731009600000|2024-11-07 20:00:00|414.82|412.72|415.34|413.24|416.87|414.77|414.37|412.27|4291
1731013200000|2024-11-07 21:00:00|415.37|413.27|417.4|415.3|418.73|416.63|415.21|413.11|3547
1731016800000|2024-11-07 22:00:00|417.41|415.31|414.78|412.68|418.25|416.15|413.2|411.1|2672
1731020400000|2024-11-07 23:00:00|414.87|412.77|417.6|415.5|417.6|415.5|413.13|411.03|2076
1731024000000|2024-11-08 00:00:00|417.65|415.55|420.8|418.7|422.79|420.69|417.6|415.5|3080
1731027600000|2024-11-08 01:00:00|420.85|418.75|420.75|418.65|420.9|418.8|420.7|418.6|13
1731031200000|2024-11-08 02:00:00|418.85|416.75|414.55|412.45|418.9|416.8|413.75|411.65|645
1731034800000|2024-11-08 03:00:00|413.75|411.65|415.95|413.85|416.45|414.35|412.65|410.55|583
1731038400000|2024-11-08 04:00:00|415.9|413.8|418.34|416.24|420.48|418.38|415.45|413.35|782
1731042000000|2024-11-08 05:00:00|418.29|416.19|420.97|418.87|421.07|418.97|418.05|415.95|273
1731045600000|2024-11-08 06:00:00|420.32|418.22|427.9|425.8|430.95|428.85|419.25|417.15|1387
1731049200000|2024-11-08 07:00:00|427.8|425.7|433.35|431.25|440.05|437.95|427.05|424.95|2584
1731052800000|2024-11-08 08:00:00|433.2|431.1|426.4|424.3|434.18|432.08|426.4|424.3|1427
1731056400000|2024-11-08 09:00:00|426.5|424.4|431.5|429.4|431.7|429.6|426.45|424.35|555
1731060000000|2024-11-08 10:00:00|431.46|429.36|431.3|429.2|433.45|431.35|430.23|428.13|744
1731063600000|2024-11-08 11:00:00|431.2|429.1|430.1|428|433|430.9|427.5|425.4|925
1731067200000|2024-11-08 12:00:00|430.15|428.05|432.5|430.4|432.8|430.7|430|427.9|640
1731070800000|2024-11-08 13:00:00|431.8|429.7|431.75|429.65|432|429.9|430.2|428.1|381
1731074400000|2024-11-08 14:00:00|433.85|431.75|431.25|429.15|439.5|437.4|430.25|428.15|2138
1731078000000|2024-11-08 15:00:00|431.3|429.2|435.15|433.05|436.25|434.15|429.95|427.85|2953
1731081600000|2024-11-08 16:00:00|435.1|433|429.19|427.09|440.15|438.05|427.3|425.2|3352
1731085200000|2024-11-08 17:00:00|429.15|427.05|431.59|429.49|432|429.9|425.05|422.95|3325
1731088800000|2024-11-08 18:00:00|431.49|429.39|432.89|430.79|434.69|432.59|430.36|428.26|2345
1731092400000|2024-11-08 19:00:00|432.8|430.7|434.44|432.34|436.35|434.25|431.95|429.85|3115
1731096000000|2024-11-08 20:00:00|434.31|432.21|430.46|428.36|435.44|433.34|428.27|426.17|2159
1731099600000|2024-11-08 21:00:00|430.45|428.35|434.88|432.78|435.06|432.96|427.4|425.3|6009
1731139200000|2024-11-09 08:00:00|437.64|435.54|439.16|437.06|440.32|438.22|435.15|433.05|4996
1731142800000|2024-11-09 09:00:00|439.15|437.05|438.47|436.37|440.56|438.46|436.86|434.76|4462
1731146400000|2024-11-09 10:00:00|438.46|436.36|436.64|434.54|438.47|436.37|434.9|432.8|4136
1731150000000|2024-11-09 11:00:00|436.66|434.56|439.77|437.67|440.3|438.2|435.88|433.78|3781
1731153600000|2024-11-09 12:00:00|439.76|437.66|434.39|432.29|440.49|438.39|434.35|432.25|4358
1731157200000|2024-11-09 13:00:00|434.41|432.31|438.3|436.2|439.1|437|434.41|432.31|3943
1731160800000|2024-11-09 14:00:00|438.28|436.18|435.62|433.52|438.73|436.63|432.66|430.56|4505
1731164400000|2024-11-09 15:00:00|435.65|433.55|438.53|436.43|439.05|436.95|433.3|431.2|4660
1731168000000|2024-11-09 16:00:00|438.55|436.45|438.6|436.5|439.75|437.65|435.24|433.14|4371
1731171600000|2024-11-09 17:00:00|438.58|436.48|438.81|436.71|440.04|437.94|432.55|430.45|5533
1731175200000|2024-11-09 18:00:00|438.85|436.75|442.4|440.3|442.5|440.4|438.06|435.96|4183
1731178800000|2024-11-09 19:00:00|442.38|440.28|440.7|438.6|444.01|441.91|439.15|437.05|6313
1731182400000|2024-11-09 20:00:00|440.6|438.5|447.33|445.23|447.81|445.71|440.55|438.45|4409
1731186000000|2024-11-09 21:00:00|447.34|445.24|451.79|449.69|454.6|452.5|447.23|445.13|4633
1731189600000|2024-11-09 22:00:00|451.81|449.71|456.48|454.38|457.04|454.94|451.73|449.63|3782
1731193200000|2024-11-09 23:00:00|456.49|454.39|464.26|462.16|465.15|463.05|456.12|454.02|6933
1731196800000|2024-11-10 00:00:00|464.31|462.21|463.95|461.85|466.4|464.3|459.6|457.5|7147
1731200400000|2024-11-10 01:00:00|463.93|461.83|469.01|466.91|469.1|467|461.55|459.45|7238
1731204000000|2024-11-10 02:00:00|468.98|466.88|467.63|465.53|471.12|469.02|465.9|463.8|6302
1731207600000|2024-11-10 03:00:00|467.64|465.54|484.64|482.54|486.77|484.67|466.41|464.31|7258
1731211200000|2024-11-10 04:00:00|484.6|482.5|487.84|485.74|489.96|487.86|480.88|478.78|7825
1731214800000|2024-11-10 05:00:00|487.85|485.75|498.81|496.71|515.56|513.46|485.78|483.68|8873
1731218400000|2024-11-10 06:00:00|498.84|496.74|494.3|492.2|499.77|497.67|491.13|489.03|7179
1731222000000|2024-11-10 07:00:00|494.29|492.19|493.13|491.03|496|493.9|491.08|488.98|5210
1731225600000|2024-11-10 08:00:00|493.22|491.12|499.55|497.45|500.43|498.33|493.21|491.11|6911
1731229200000|2024-11-10 09:00:00|499.54|497.44|502.37|500.27|505.51|503.41|498.9|496.8|7599
1731232800000|2024-11-10 10:00:00|502.44|500.34|514.24|512.14|516.67|514.57|501.31|499.21|7791
1731236400000|2024-11-10 11:00:00|514.33|512.23|517.25|514.15|518.43|515.33|510.5|507.4|8074
1731240000000|2024-11-10 12:00:00|517.2|514.1|515.99|512.89|518.94|515.84|509.65|506.55|4796
1731243600000|2024-11-10 13:00:00|524.66|521.56|534.15|531.05|535.53|532.43|522.15|519.05|8962
1731247200000|2024-11-10 14:00:00|534.2|531.1|519.75|516.65|546.08|542.98|519.61|516.51|10534
1731250800000|2024-11-10 15:00:00|519.78|516.68|525.8|522.7|527.1|524|516.3|513.2|9239
1731254400000|2024-11-10 16:00:00|525.81|522.71|533.43|530.33|535.2|532.1|522.29|519.19|9885
1731258000000|2024-11-10 17:00:00|533.45|530.35|536.72|533.62|548.81|545.71|530.4|527.3|9130
1731261600000|2024-11-10 18:00:00|536.69|533.59|542|538.9|546.6|543.5|536.48|533.38|9684
1731265200000|2024-11-10 19:00:00|542.03|538.93|532.89|529.79|544.1|541|528|524.9|9925
1731268800000|2024-11-10 20:00:00|532.9|529.8|515.18|506.08|534.75|531.65|514.65|505.55|10016
1731272400000|2024-11-10 21:00:00|515.13|506.03|518.28|509.18|522.1|513|502.1|493|10491
1731276000000|2024-11-10 22:00:00|518.3|509.2|524.3|521.2|526.2|523.1|513.52|508.88|3589
1731279600000|2024-11-10 23:00:00|524.35|521.25|525.62|522.52|527.65|524.55|517.79|514.69|2775
1731283200000|2024-11-11 00:00:00|525.65|522.55|526.76|523.66|530.55|527.45|520.95|517.85|3533
1731286800000|2024-11-11 01:00:00|526.81|523.71|527.95|524.85|531.2|528.1|522.15|519.05|3777
1731290400000|2024-11-11 02:00:00|528|524.9|530.55|527.45|539.2|536.1|526.75|523.65|3737
1731294000000|2024-11-11 03:00:00|530.6|527.5|526.95|523.85|532.7|529.6|524.15|521.05|4005
1731297600000|2024-11-11 04:00:00|527|523.9|520.39|517.29|528.45|525.35|516.25|513.15|2680
1731301200000|2024-11-11 05:00:00|520.38|517.28|500.39|497.29|521.5|518.4|499.5|496.4|3621
1731304800000|2024-11-11 06:00:00|500.45|497.35|505.1|502|508.55|505.45|498.9|495.8|4668
1731308400000|2024-11-11 07:00:00|505.05|501.95|509.39|506.29|510.18|507.08|503.3|500.2|3763
1731312000000|2024-11-11 08:00:00|509.46|506.36|510.95|507.85|512.5|509.4|508.43|505.33|1956
1731315600000|2024-11-11 09:00:00|510.85|507.75|511.5|508.4|511.5|508.4|504.75|501.65|3015
1731319200000|2024-11-11 10:00:00|511.45|508.35|513.55|510.45|515.8|512.7|509|505.9|3366
1731322800000|2024-11-11 11:00:00|513.6|510.5|518.25|515.15|518.5|515.4|513.1|510|1686
1731326400000|2024-11-11 12:00:00|518.2|515.1|514.9|511.8|519.2|516.1|509.05|505.95|4064
1731330000000|2024-11-11 13:00:00|514.95|511.85|512.8|509.7|515.75|512.65|506.6|503.5|3003
1731333600000|2024-11-11 14:00:00|515.45|512.35|514.65|511.55|516.65|513.55|509.4|506.3|2925
1731337200000|2024-11-11 15:00:00|514.7|511.6|522.05|518.95|528.5|525.4|513.4|510.3|6705
1731340800000|2024-11-11 16:00:00|522.04|518.94|523.59|520.49|528.5|525.4|518.33|515.23|9377
1731344400000|2024-11-11 17:00:00|523.4|520.3|525|521.9|527.02|523.92|520.56|517.46|5393
1731348000000|2024-11-11 18:00:00|525.01|521.91|528.99|525.89|529.77|526.67|520.91|517.81|6281
1731351600000|2024-11-11 19:00:00|529.04|525.94|526.24|523.14|530.03|526.93|522.35|519.25|8087
1731355200000|2024-11-11 20:00:00|526.25|523.15|532.6|529.5|538.17|535.07|524.38|521.28|7362
1731358800000|2024-11-11 21:00:00|532.58|529.48|536.7|533.6|538.3|535.2|530.87|527.77|7416
1731362400000|2024-11-11 22:00:00|536.88|533.78|544.7|541.6|552.35|549.25|525.73|522.63|8249
1731366000000|2024-11-11 23:00:00|544.78|541.68|572.5|569.4|579.65|576.55|543.45|540.35|7596
1731369600000|2024-11-12 00:00:00|572.55|569.45|558.55|555.45|574.25|571.15|545.15|542.05|7575
1731373200000|2024-11-12 01:00:00|557.98|554.88|554.09|550.99|561.91|558.81|551.77|548.67|9296
1731376800000|2024-11-12 02:00:00|554.1|551|555.87|552.77|558.17|555.07|549.39|546.29|8118
1731380400000|2024-11-12 03:00:00|555.84|552.74|558.09|555.79|559.55|556.45|553.09|549.99|7280
1731384000000|2024-11-12 04:00:00|558.11|555.81|548.66|546.36|558.14|555.84|547.85|545.55|7006
1731387600000|2024-11-12 05:00:00|548.67|546.37|545.8|543.6|554.13|551.83|541.85|539.65|6106
1731391200000|2024-11-12 06:00:00|548.79|546.59|553.31|551.11|555.74|553.54|547.95|545.75|5981
1731394800000|2024-11-12 07:00:00|553.3|551.1|559.05|556.85|560.58|558.38|551.74|549.54|6077
1731398400000|2024-11-12 08:00:00|559.1|556.9|579.4|577.2|580.35|578.15|558.68|556.48|6345
1731402000000|2024-11-12 09:00:00|579.35|577.15|549.9|547.7|584.9|582.7|548.9|546.7|6968
1731405600000|2024-11-12 10:00:00|541.6|539.4|539.95|537.75|553.62|551.42|517.5|515.3|8679
1731409200000|2024-11-12 11:00:00|539.7|537.5|538|535.8|547.95|545.75|533.65|531.45|8125
1731412800000|2024-11-12 12:00:00|537.95|535.75|536.4|534.2|547.15|544.95|526.05|523.85|8649
1731416400000|2024-11-12 13:00:00|536.35|534.15|527.65|525.45|538.1|535.9|513.25|511.05|9374
1731420000000|2024-11-12 14:00:00|527.7|525.5|535.95|533.75|539.6|537.4|520.53|518.33|8599
1731423600000|2024-11-12 15:00:00|536|533.8|529.79|527.59|536.1|533.9|527.5|525.3|7800
1731427200000|2024-11-12 16:00:00|529.84|527.64|529.7|527.5|534.41|532.21|521.5|519.3|9388
1731430800000|2024-11-12 17:00:00|529.75|527.55|532.13|529.93|536.47|534.27|528.45|526.25|7994
1731434400000|2024-11-12 18:00:00|532.14|529.94|541.9|539.7|543.99|541.79|531.75|529.55|6745
1731438000000|2024-11-12 19:00:00|540.64|538.44|536.52|534.32|543.85|541.65|536.1|533.9|6353
1731441600000|2024-11-12 20:00:00|536.55|534.35|534.81|532.61|539.8|537.6|533.34|531.14|8884
1731445200000|2024-11-12 21:00:00|534.82|532.62|536.93|534.73|538.61|536.41|528.92|526.72|5800
1731448800000|2024-11-12 22:00:00|537.06|534.86|543.16|540.96|543.9|541.7|532.93|530.73|6276
1731452400000|2024-11-12 23:00:00|543.41|541.21|531.8|529.6|543.42|541.22|531.45|529.25|7243
1731456000000|2024-11-13 00:00:00|531.95|529.75|529.97|527.77|538.34|536.14|529.4|527.2|9318
1731459600000|2024-11-13 01:00:00|529.88|527.68|527.69|525.49|535.98|533.78|521.58|519.38|11751
1731463200000|2024-11-13 02:00:00|527.68|525.48|521.47|519.27|529.09|526.89|513.59|511.39|7953
1731466800000|2024-11-13 03:00:00|521.52|519.32|509.56|507.36|523.1|520.9|509.5|507.3|7283
1731470400000|2024-11-13 04:00:00|509.54|507.34|506.87|504.67|517.74|515.54|492.63|490.43|9600
1731474000000|2024-11-13 05:00:00|506.7|504.5|500.19|497.99|507.65|505.45|498.8|496.6|8186
1731477600000|2024-11-13 06:00:00|500.16|497.96|502.53|500.33|506.16|503.96|496.43|494.23|7705
1731481200000|2024-11-13 07:00:00|502.39|500.19|509.53|507.33|510.75|508.55|500.8|498.6|7109
1731484800000|2024-11-13 08:00:00|509.43|507.23|506.58|504.38|512.63|510.43|504.84|502.64|5878
1731488400000|2024-11-13 09:00:00|506.35|504.15|503.9|501.7|507.95|505.75|500.93|498.73|6196
1731492000000|2024-11-13 10:00:00|503.53|501.33|507.92|505.72|508.67|506.47|498.63|496.43|7607
1731495600000|2024-11-13 11:00:00|507.91|505.71|508.05|505.85|512.28|510.08|506.36|504.16|7624
1731499200000|2024-11-13 12:00:00|507.95|505.75|507.2|505|511.35|509.15|501.82|499.62|6505
1731502800000|2024-11-13 13:00:00|507.15|504.95|521.41|519.21|526.03|523.83|505.01|502.81|9271
1731506400000|2024-11-13 14:00:00|521.37|519.17|543.95|541.75|544.07|541.87|516.01|513.81|10891
1731510000000|2024-11-13 15:00:00|543.85|541.65|539.1|536.9|544.77|542.57|530.26|528.06|10074
1731513600000|2024-11-13 16:00:00|539.43|537.23|531.7|529.5|542.41|540.21|525.76|523.56|10216
1731517200000|2024-11-13 17:00:00|531.71|529.51|530.77|528.57|536.83|534.63|526.51|524.31|8047
1731520800000|2024-11-13 18:00:00|530.81|528.61|526.45|524.25|531.28|529.08|522.8|520.6|7449
1731524400000|2024-11-13 19:00:00|528.01|525.81|506.5|504.3|528.72|526.52|504.1|501.9|8686
1731528000000|2024-11-13 20:00:00|506.49|504.29|507.09|504.89|513.67|511.47|500.09|497.89|11166
1731531600000|2024-11-13 21:00:00|506.95|504.75|501.21|499.01|507.89|505.69|496.63|494.43|10560
1731535200000|2024-11-13 22:00:00|501.23|499.03|507.11|504.91|508.62|506.42|499.76|497.56|7675
1731538800000|2024-11-13 23:00:00|507.07|504.87|508.54|506.34|511.44|509.24|502.91|500.71|7857
1731542400000|2024-11-14 00:00:00|508.53|506.33|505.03|502.83|510.55|508.35|504.94|502.74|6345
1731546000000|2024-11-14 01:00:00|502.54|500.34|506.6|504.4|507.35|505.15|499.74|497.54|5753
1731549600000|2024-11-14 02:00:00|506.55|504.35|505|502.8|510.02|507.82|500.2|498|3932
1731553200000|2024-11-14 03:00:00|505.05|502.85|508.8|506.6|509.15|506.95|499.5|497.3|3480
1731556800000|2024-11-14 04:00:00|508.85|506.65|514.1|511.9|514.2|512|507.2|505|2808
1731560400000|2024-11-14 05:00:00|514.07|511.87|514.8|512.6|514.8|512.6|510.16|507.96|2516
1731564000000|2024-11-14 06:00:00|516.3|514.1|507.6|505.4|522|519.8|507.58|505.38|2374
1731567600000|2024-11-14 07:00:00|507.5|505.3|513.33|511.13|513.8|511.6|505.2|503|4606
1731571200000|2024-11-14 08:00:00|513.34|511.14|510.21|508.01|516.42|514.22|508.9|506.7|2561
1731574800000|2024-11-14 09:00:00|510.2|508|508.9|506.7|512.1|509.9|506.25|504.05|3264
1731578400000|2024-11-14 10:00:00|508.85|506.65|500.75|498.55|511.2|509|500.2|498|2242
1731582000000|2024-11-14 11:00:00|500.8|498.6|501.43|499.23|501.99|499.79|493.5|491.3|2098
1731585600000|2024-11-14 12:00:00|501.42|499.22|499.2|497|501.88|499.68|497|494.8|2335
1731589200000|2024-11-14 13:00:00|499.19|496.99|496.4|494.2|502.78|500.58|495.45|493.25|3472
1731592800000|2024-11-14 14:00:00|496.43|494.23|483.79|481.59|503.05|500.85|482.4|480.2|5692
1731596400000|2024-11-14 15:00:00|483.84|481.64|483.85|481.65|489.15|486.95|478.36|476.16|8387
1731600000000|2024-11-14 16:00:00|483.9|481.7|493.1|490.9|494.11|491.91|481.2|479|3797
1731603600000|2024-11-14 17:00:00|493.04|490.84|492.85|490.65|494.14|491.94|488.91|486.71|5213
1731607200000|2024-11-14 18:00:00|492.8|490.6|491.04|488.84|494.38|492.18|490.17|487.97|3156
1731610800000|2024-11-14 19:00:00|491.03|488.83|493.3|491.1|494.55|492.35|489.83|487.63|4220
1731614400000|2024-11-14 20:00:00|493.27|491.07|486.31|484.11|493.28|491.08|486.08|483.88|4489
1731618000000|2024-11-14 21:00:00|486.28|484.08|493.51|491.31|493.75|491.55|484.32|482.12|2556
1731621600000|2024-11-14 22:00:00|493.5|491.3|482.45|480.25|494.43|492.23|482.44|480.24|6122
1731625200000|2024-11-14 23:00:00|482.53|480.33|478.8|476.6|483.39|481.19|469.9|467.7|7403
1731628800000|2024-11-15 00:00:00|480.7|478.5|482.2|480|484.6|482.4|479.74|477.54|5173
1731632400000|2024-11-15 01:00:00|477.25|475.05|483.45|481.25|483.85|481.65|473.25|471.05|3839
1731636000000|2024-11-15 02:00:00|483.5|481.3|485.45|483.25|485.76|483.56|477.52|475.32|4005
1731639600000|2024-11-15 03:00:00|485.35|483.15|485.6|483.4|486.75|484.55|481.9|479.7|2604
1731643200000|2024-11-15 04:00:00|485.62|483.42|478.05|475.85|486.63|484.43|471.65|469.45|3978
1731646800000|2024-11-15 05:00:00|478.1|475.9|484|481.8|484.25|482.05|474.61|472.41|3928
1731650400000|2024-11-15 06:00:00|484.05|481.85|488.25|486.05|490.75|488.55|484.05|481.85|2417
1731654000000|2024-11-15 07:00:00|488.3|486.1|487.05|484.85|489.9|487.7|485.75|483.55|1668
1731657600000|2024-11-15 08:00:00|487|484.8|492.55|490.35|492.65|490.45|482.34|480.14|2246
1731661200000|2024-11-15 09:00:00|492.6|490.4|495.4|493.2|496.25|494.05|491.76|489.56|2606
1731664800000|2024-11-15 10:00:00|495.45|493.25|495.15|492.95|496.05|493.85|493.65|491.45|1966
1731668400000|2024-11-15 11:00:00|495.49|493.29|498.04|495.84|498.74|496.54|494.39|492.19|5157
1731672000000|2024-11-15 12:00:00|498.03|495.83|497.4|495.2|500.89|498.69|493.8|491.6|5803
1731675600000|2024-11-15 13:00:00|499.63|497.43|503.65|501.45|506.85|504.65|498.15|495.95|7314
1731679200000|2024-11-15 14:00:00|504.55|502.35|496.89|494.69|505.63|503.43|494.41|492.21|9463
1731682800000|2024-11-15 15:00:00|496.9|494.7|493.15|490.95|497.11|494.91|486.64|484.44|11122
1731686400000|2024-11-15 16:00:00|493.06|490.86|498.79|496.59|502.29|500.09|490.38|488.18|10332
1731690000000|2024-11-15 17:00:00|498.78|496.58|502.01|499.81|505.89|503.69|497.99|495.79|6764
1731693600000|2024-11-15 18:00:00|502|499.8|503.88|501.68|505.25|503.05|499.36|497.16|8951
1731697200000|2024-11-15 19:00:00|503.89|501.69|506.3|504.1|508.78|506.58|502.19|499.99|8617
1731700800000|2024-11-15 20:00:00|506.31|504.11|511.01|508.81|511.09|508.89|505.98|503.78|7477
1731704400000|2024-11-15 21:00:00|511.02|508.82|516.16|513.96|518.41|516.21|509.29|507.09|7051
1731744000000|2024-11-16 08:00:00|525.47|523.27|528.75|526.55|528.75|526.55|523.32|521.12|5157
1731747600000|2024-11-16 09:00:00|528.78|526.58|535.09|532.89|536.84|534.64|528.38|526.18|7032
1731751200000|2024-11-16 10:00:00|535.06|532.86|545.33|543.13|546.05|543.85|535.04|532.84|6872
1731754800000|2024-11-16 11:00:00|545.23|543.03|544.98|542.78|546.73|544.53|539.37|537.17|4516
1731758400000|2024-11-16 12:00:00|550.3|548.1|539.51|537.31|551.45|549.25|537.27|535.07|10058
1731762000000|2024-11-16 13:00:00|539.5|537.3|541.63|539.43|542.5|540.3|537.2|535|8744
1731765600000|2024-11-16 14:00:00|541.64|539.44|556.38|554.18|556.75|554.55|540.27|538.07|9894
1731769200000|2024-11-16 15:00:00|556.68|554.48|547.4|545.2|557.85|555.65|537.77|535.57|11728
1731772800000|2024-11-16 16:00:00|547.33|545.13|556.23|554.03|562.6|560.4|542.97|540.77|10504
1731776400000|2024-11-16 17:00:00|556.2|554|560.98|558.78|560.98|558.78|553.02|550.82|8352
1731780000000|2024-11-16 18:00:00|560.97|558.77|578.95|576.75|579.99|577.79|560.97|558.77|8943
1731783600000|2024-11-16 19:00:00|578.93|576.73|571.93|569.73|579.65|577.45|568.45|566.25|6532
1731787200000|2024-11-16 20:00:00|571.95|569.75|573.77|571.57|580.62|578.42|566.26|564.06|7727
1731790800000|2024-11-16 21:00:00|573.78|571.58|579.39|577.19|580.43|578.23|572.56|570.36|8371
1731794400000|2024-11-16 22:00:00|579.4|577.2|568.16|565.96|579.98|577.78|568.15|565.95|5559
1731798000000|2024-11-16 23:00:00|568.25|566.05|579.31|577.11|581.12|578.92|568.15|565.95|9084
1731801600000|2024-11-17 00:00:00|579.53|577.33|607.44|605.24|615.37|613.17|579.1|576.9|10993
1731805200000|2024-11-17 01:00:00|607.35|605.15|568.41|566.21|609.27|607.07|561.62|559.42|10390
1731808800000|2024-11-17 02:00:00|568.42|566.22|568.86|566.66|575.24|573.04|552.45|550.25|11407
1731812400000|2024-11-17 03:00:00|568.87|566.67|574.13|571.93|575.59|573.39|563.91|561.71|9067
1731816000000|2024-11-17 04:00:00|574.15|571.95|570.01|567.81|574.28|572.08|563.69|561.49|9237
1731819600000|2024-11-17 05:00:00|570|567.8|560.16|557.96|571.12|568.92|559.98|557.78|9441
1731823200000|2024-11-17 06:00:00|560.19|557.99|571.23|569.03|574.1|571.9|559.12|556.92|7433
1731826800000|2024-11-17 07:00:00|571.18|568.98|568.19|565.99|576.05|573.85|567.82|565.62|7833
1731830400000|2024-11-17 08:00:00|568.14|565.94|566.18|563.98|570.94|568.74|564.34|562.14|8065
1731834000000|2024-11-17 09:00:00|566.2|564|570.36|568.16|570.36|568.16|562.51|560.31|7085
1731837600000|2024-11-17 10:00:00|570.35|568.15|563.87|561.67|570.94|568.74|562.96|560.76|6871
1731841200000|2024-11-17 11:00:00|563.84|561.64|548.96|546.76|564.17|561.97|548.35|546.15|7659
1731844800000|2024-11-17 12:00:00|548.93|546.73|557.75|555.55|560.3|558.1|548.24|546.04|6852
1731848400000|2024-11-17 13:00:00|557.73|555.53|560.51|558.31|560.55|558.35|553.5|551.3|8251
1731852000000|2024-11-17 14:00:00|560.45|558.25|558.7|556.5|560.45|558.25|553.36|551.16|7405
1731855600000|2024-11-17 15:00:00|558.67|556.47|555.43|553.23|559.13|556.93|553.75|551.55|6308
1731859200000|2024-11-17 16:00:00|555.42|553.22|559.38|557.18|560.89|558.69|553.42|551.22|6964
1731862800000|2024-11-17 17:00:00|559.35|557.15|559.02|556.82|561.1|558.9|554.22|552.02|6123
1731866400000|2024-11-17 18:00:00|559|556.8|546.38|544.18|559.02|556.82|546|543.8|6365
1731870000000|2024-11-17 19:00:00|546.35|544.15|544.85|542.65|548.4|546.2|541.37|539.17|6834
1731873600000|2024-11-17 20:00:00|544.88|542.68|543.65|535.45|547.92|545.37|538.95|534.7|7030
1731877200000|2024-11-17 21:00:00|543.7|535.5|535.72|533.52|545|536.8|535.42|530.63|6475
1731880800000|2024-11-17 22:00:00|535.96|533.76|536.86|534.66|541.42|539.22|534.02|531.82|7111
1731884400000|2024-11-17 23:00:00|536.88|534.68|543.37|541.17|543.42|541.22|535.39|533.19|7974
1731888000000|2024-11-18 00:00:00|543.39|541.19|554.93|552.73|557.61|555.41|540.73|538.53|8754
1731891600000|2024-11-18 01:00:00|554.95|552.75|580.06|577.86|581.1|578.9|554.61|552.41|9384
1731895200000|2024-11-18 02:00:00|579.2|577|572.69|570.49|580.35|578.15|569.3|567.1|5969
1731898800000|2024-11-18 03:00:00|572.7|570.5|577.54|575.34|577.63|575.43|569.41|567.21|8665
1731902400000|2024-11-18 04:00:00|577.46|575.26|575.2|573|583.27|581.07|574.6|572.4|5215
1731906000000|2024-11-18 05:00:00|575.15|572.95|585.38|583.18|585.6|583.4|575.15|572.95|5135
1731909600000|2024-11-18 06:00:00|585.3|583.1|589.68|587.48|599.44|597.24|585.2|583|6499
1731913200000|2024-11-18 07:00:00|589.67|587.47|591.95|589.75|594.54|592.34|587.12|584.92|5822
1731916800000|2024-11-18 08:00:00|592.22|590.02|582.84|580.64|596.45|594.25|582.07|579.87|5657
1731920400000|2024-11-18 09:00:00|582.76|580.56|581.11|578.91|585.14|582.94|575.86|573.66|5928
1731924000000|2024-11-18 10:00:00|581.1|578.9|585.24|583.04|585.68|583.48|579.05|576.85|4208
1731927600000|2024-11-18 11:00:00|585.25|583.05|574.66|572.46|587.4|585.2|571.4|569.2|7959
1731931200000|2024-11-18 12:00:00|574.67|572.47|576.67|574.47|580.61|578.41|571.77|569.57|7926
1731934800000|2024-11-18 13:00:00|576.56|574.36|571.61|569.41|577.87|575.67|564.93|562.73|7886
1731938400000|2024-11-18 14:00:00|571.6|569.4|579.79|577.59|587.61|585.41|570.38|568.18|9076
1731942000000|2024-11-18 15:00:00|579.78|577.58|585.96|583.76|589.82|587.62|579.03|576.83|8368
1731945600000|2024-11-18 16:00:00|585.95|583.75|590.12|587.92|590.6|588.4|580.43|578.23|9611
1731949200000|2024-11-18 17:00:00|590.13|587.93|593.82|591.62|600.98|598.78|588.05|585.85|9799
1731952800000|2024-11-18 18:00:00|593.4|591.2|588.41|586.21|598.35|596.15|585.71|583.51|6687
1731956400000|2024-11-18 19:00:00|588.32|586.12|584.89|582.69|589.33|587.13|571.98|569.78|9266
1731960000000|2024-11-18 20:00:00|584.86|582.66|586.37|584.17|590.05|587.85|578.23|576.03|9334
1731963600000|2024-11-18 21:00:00|586.38|584.18|595.72|593.52|599.15|596.95|585.06|582.86|7551
1731967200000|2024-11-18 22:00:00|595.55|593.35|606.1|603.9|610.34|608.14|595.54|593.34|6614
1731970800000|2024-11-18 23:00:00|606.08|603.88|604.07|601.87|607.5|605.3|597.24|595.04|4634
1731974400000|2024-11-19 00:00:00|604.1|601.9|597.04|594.84|604.31|602.11|590.63|588.43|9252
1731978000000|2024-11-19 01:00:00|597.07|594.87|594.23|592.03|601.33|599.13|593.6|591.4|7962
1731981600000|2024-11-19 02:00:00|594.21|592.01|597.87|595.67|598.62|596.42|592.99|590.79|4688
1731985200000|2024-11-19 03:00:00|597.85|595.65|605.2|603|605.35|603.15|596.55|594.35|3821
1731988800000|2024-11-19 04:00:00|604.9|602.7|585.65|583.45|605.24|603.04|583.72|581.52|4664
1731992400000|2024-11-19 05:00:00|586.03|583.83|595.06|592.86|595.15|592.95|584.46|582.26|5536
1731996000000|2024-11-19 06:00:00|594.69|592.49|597.15|594.95|597.44|595.24|591.85|589.65|2438
1731999600000|2024-11-19 07:00:00|597.39|595.19|583.82|581.62|598.97|596.77|583.76|581.56|5437
1732003200000|2024-11-19 08:00:00|583.8|581.6|581.53|579.33|584.61|582.41|579|576.8|8282
1732006800000|2024-11-19 09:00:00|582.96|580.76|577.7|575.5|583.34|581.14|576.04|573.84|6023
1732010400000|2024-11-19 10:00:00|577.69|575.49|581.3|579.1|581.5|579.3|576.14|573.94|3771
1732014000000|2024-11-19 11:00:00|581.45|579.25|589.49|587.29|589.5|587.3|580.57|578.37|3760
1732017600000|2024-11-19 12:00:00|589.5|587.3|591.37|589.17|604.19|601.99|589.5|587.3|5819
1732021200000|2024-11-19 13:00:00|591.47|589.27|579.38|577.18|591.48|589.28|577.78|575.58|7794
1732024800000|2024-11-19 14:00:00|579.2|577|581.5|579.3|586|583.8|578.78|576.58|6986
1732028400000|2024-11-19 15:00:00|581.55|579.35|584.7|582.5|584.73|582.53|579.84|577.64|5111
1732032000000|2024-11-19 16:00:00|584.73|582.53|581.75|579.55|586.03|583.83|581.03|578.83|3757
1732035600000|2024-11-19 17:00:00|581.73|579.53|580.5|578.3|585.65|583.45|579.17|576.97|6130
1732039200000|2024-11-19 18:00:00|580.49|578.29|585.97|583.77|586.69|584.49|579.53|577.33|8736
1732042800000|2024-11-19 19:00:00|586.07|583.87|584.27|582.07|590.72|588.52|583.23|581.03|6631
1732046400000|2024-11-19 20:00:00|584.25|582.05|577.05|574.85|586.52|584.32|572.05|569.85|5739
1732050000000|2024-11-19 21:00:00|577.48|575.28|575.49|573.29|578.28|576.08|567.77|565.57|8958
1732053600000|2024-11-19 22:00:00|574.81|572.61|575.53|573.33|578.21|576.01|568.09|565.89|6005
1732057200000|2024-11-19 23:00:00|576|573.8|581.91|579.71|581.91|579.71|574.03|571.83|5562
1732060800000|2024-11-20 00:00:00|581.88|579.68|580.91|578.71|585.3|583.1|577.57|575.37|8688
1732064400000|2024-11-20 01:00:00|580.9|578.7|582.53|580.33|588.34|586.14|578.85|576.65|7811
1732068000000|2024-11-20 02:00:00|582.58|580.38|580.93|578.73|589.56|587.36|580.45|578.25|7417
1732071600000|2024-11-20 03:00:00|581.53|579.33|575.58|573.38|582.33|580.13|566.21|564.01|9483
1732075200000|2024-11-20 04:00:00|575.57|573.37|573.12|570.92|576.28|574.08|568.9|566.7|6988
1732078800000|2024-11-20 05:00:00|573.11|570.91|583.07|580.87|586.28|584.08|571.23|569.03|4590
1732082400000|2024-11-20 06:00:00|583.08|580.88|584.57|582.37|589.93|587.73|582.68|580.48|5467
1732086000000|2024-11-20 07:00:00|584.55|582.35|582.59|580.39|586.55|584.35|581.62|579.42|4630
1732089600000|2024-11-20 08:00:00|582.3|580.1|600.1|597.9|600.2|598|581.5|579.3|4452
1732093200000|2024-11-20 09:00:00|600.63|598.43|602.63|600.43|608.05|605.85|595.37|593.17|6350
1732096800000|2024-11-20 10:00:00|603.15|600.95|604.19|601.99|607.82|605.62|600.46|598.26|7892
1732100400000|2024-11-20 11:00:00|604|601.8|607.47|605.27|607.47|605.27|592.8|590.6|7119
1732104000000|2024-11-20 12:00:00|607.35|605.15|590.05|587.85|607.55|605.35|586.64|584.44|9004
1732107600000|2024-11-20 13:00:00|590.07|587.87|606.14|603.94|606.14|603.94|588.69|586.49|8682
1732111200000|2024-11-20 14:00:00|606.15|603.95|597.44|595.24|608.76|606.56|593.61|591.41|8141
1732114800000|2024-11-20 15:00:00|597.31|595.11|593.59|591.39|600.05|597.85|590.01|587.81|8303
1732118400000|2024-11-20 16:00:00|593.61|591.41|579.82|577.62|596.24|594.04|576.11|573.91|9190
1732122000000|2024-11-20 17:00:00|579.73|577.53|568.12|565.92|583.72|581.52|568.12|565.92|9141
1732125600000|2024-11-20 18:00:00|568.11|565.91|565.57|563.37|570.42|568.22|561.28|559.08|9320
1732129200000|2024-11-20 19:00:00|565.47|563.27|561.38|559.18|566.21|564.01|554.66|552.46|10229
1732132800000|2024-11-20 20:00:00|561.33|559.13|566.86|564.66|569.5|567.3|559.72|557.52|9793
1732136400000|2024-11-20 21:00:00|566.85|564.65|572.11|569.91|580.45|578.25|564.4|562.2|6721
1732140000000|2024-11-20 22:00:00|571.75|569.55|576.01|573.81|583.18|580.98|571.19|568.99|5593
1732143600000|2024-11-20 23:00:00|576.29|574.09|573.62|571.42|578.82|576.62|570.95|568.75|8559
1732147200000|2024-11-21 00:00:00|573.64|571.44|574.18|571.98|580.81|578.61|570.93|568.73|7851
1732150800000|2024-11-21 01:00:00|574.19|571.99|571.81|569.61|577.08|574.88|570.22|568.02|7895
1732154400000|2024-11-21 02:00:00|571.7|569.5|550.86|548.66|571.8|569.6|550.05|547.85|8983
1732158000000|2024-11-21 03:00:00|550.83|548.63|555.85|553.65|563.39|561.19|548.82|546.62|9020
1732161600000|2024-11-21 04:00:00|555.87|553.67|569.81|567.61|577.29|575.09|555.47|553.27|10609
1732165200000|2024-11-21 05:00:00|570.1|567.9|572.1|569.9|573.45|571.25|567.75|565.55|223
1732168800000|2024-11-21 06:00:00|568.01|565.81|570.07|567.87|571.66|569.46|564.35|562.15|9678
1732172400000|2024-11-21 07:00:00|570.1|567.9|571.19|568.99|573.36|571.16|567.28|565.08|8270
1732176000000|2024-11-21 08:00:00|571.18|568.98|570.02|567.82|572.83|570.63|568.64|566.44|8825
1732179600000|2024-11-21 09:00:00|570.01|567.81|561.16|558.96|570.81|568.61|560.89|558.69|9692
1732183200000|2024-11-21 10:00:00|561.15|558.95|562.43|560.23|565.37|563.17|557.12|554.92|9473
1732186800000|2024-11-21 11:00:00|562.42|560.22|573.13|570.93|575.78|573.58|561.58|559.38|9320
1732190400000|2024-11-21 12:00:00|573.16|570.96|589.1|586.9|597.65|595.45|572.79|570.59|7807
1732194000000|2024-11-21 13:00:00|588.99|586.79|590.69|588.49|597.06|594.86|588.82|586.62|10183
1732197600000|2024-11-21 14:00:00|590.76|588.56|587.38|585.18|597.19|594.99|582.91|580.71|9968
1732201200000|2024-11-21 15:00:00|587.35|585.15|578.48|576.28|587.58|585.38|572.3|570.1|11017
1732204800000|2024-11-21 16:00:00|578.49|576.29|580.61|578.41|587.14|584.94|577.68|575.48|10099
1732208400000|2024-11-21 17:00:00|580.6|578.4|583.95|581.75|584.49|582.29|577.16|574.96|9505
1732212000000|2024-11-21 18:00:00|584.1|581.9|590.64|588.44|591.36|589.16|580.45|578.25|7302
1732215600000|2024-11-21 19:00:00|590.62|588.42|584.24|582.04|591.36|589.16|582.37|580.17|10148
1732219200000|2024-11-21 20:00:00|584.23|582.03|586.53|584.33|591.54|589.34|583.17|580.97|8873
1732222800000|2024-11-21 21:00:00|586.6|584.4|588.5|586.3|589.64|587.44|582.53|580.33|8293
1732226400000|2024-11-21 22:00:00|588.52|586.32|593.59|591.39|593.59|591.39|587.98|585.78|5563
1732230000000|2024-11-21 23:00:00|593.95|591.75|594.71|592.51|595.82|593.62|592.72|590.52|6165
1732233600000|2024-11-22 00:00:00|594.74|592.54|595.88|593.68|596.88|594.68|590.06|587.86|8465
1732237200000|2024-11-22 01:00:00|595.89|593.69|617.8|615.6|617.8|615.6|594.34|592.14|7727
1732240800000|2024-11-22 02:00:00|617.67|615.47|615.97|613.77|625.86|623.66|608.4|606.2|8313
1732244400000|2024-11-22 03:00:00|615.58|613.38|617.04|614.84|622.35|620.15|613.2|611|6353
1732248000000|2024-11-22 04:00:00|617.05|614.85|622.94|620.74|627.95|625.75|615.84|613.64|6608
1732251600000|2024-11-22 05:00:00|622.93|620.73|623.7|621.5|625.9|623.7|619.22|617.02|7114
1732255200000|2024-11-22 06:00:00|623.45|621.25|620.11|617.91|626.06|623.86|616.75|614.55|7824
1732258800000|2024-11-22 07:00:00|620.12|617.92|609.91|607.71|620.25|618.05|609.26|607.06|9422
1732262400000|2024-11-22 08:00:00|609.92|607.72|615.88|613.68|616.29|614.09|609.79|607.59|7757
1732266000000|2024-11-22 09:00:00|615.85|613.65|607.32|605.12|615.85|613.65|604.67|602.47|7516
1732269600000|2024-11-22 10:00:00|607.34|605.14|603.16|600.96|610.26|608.06|603.16|600.96|8225
1732273200000|2024-11-22 11:00:00|603.15|600.95|618.5|616.3|619.76|617.56|601.27|599.07|8596
1732276800000|2024-11-22 12:00:00|618.58|616.38|623.3|621.1|625.49|623.29|615.55|613.35|8989
1732280400000|2024-11-22 13:00:00|623.4|621.2|606.59|604.39|623.58|621.38|597|594.8|10785
1732284000000|2024-11-22 14:00:00|606.78|604.58|613.71|611.51|622.72|620.52|605.63|603.43|10089
1732287600000|2024-11-22 15:00:00|613.67|611.47|636.73|634.53|637.7|635.5|612.73|610.53|9770
1732291200000|2024-11-22 16:00:00|636.71|634.51|630.48|628.28|642.51|640.31|628.01|625.81|10448
1732294800000|2024-11-22 17:00:00|630.47|628.27|632.38|630.18|636.33|634.13|627.57|625.37|9813
1732298400000|2024-11-22 18:00:00|632.37|630.17|628.81|626.61|639.51|637.31|627.61|625.41|9464
1732302000000|2024-11-22 19:00:00|628.77|626.57|636.3|634.1|638.89|636.69|625.03|622.83|10517
1732305600000|2024-11-22 20:00:00|636.29|634.09|644.53|642.33|646.01|643.81|631.44|629.24|9566
1732309200000|2024-11-22 21:00:00|644.8|642.6|643.18|640.98|645.71|643.51|636.5|634.3|8335
1732348800000|2024-11-23 08:00:00|763.35|761.15|765.63|763.43|776.67|774.47|758.7|756.5|12325
1732352400000|2024-11-23 09:00:00|765.53|763.33|767.59|765.39|779.46|777.26|758.49|756.29|11553
1732356000000|2024-11-23 10:00:00|767.49|765.29|765.63|763.43|774.58|772.38|754.48|752.28|11563
1732359600000|2024-11-23 11:00:00|765.64|763.44|793.22|791.02|799.56|797.36|764.25|762.05|12118
1732363200000|2024-11-23 12:00:00|793.17|790.97|810.87|808.67|836.9|834.7|786.3|784.1|12422
1732366800000|2024-11-23 13:00:00|810.79|808.59|810.46|808.26|822.28|820.08|793.04|790.84|11854
1732370400000|2024-11-23 14:00:00|810.52|808.32|830.78|828.58|831.39|829.19|810.1|807.9|11455
1732374000000|2024-11-23 15:00:00|830.76|828.56|884.92|882.72|899.44|897.24|828.01|825.81|12814
1732377600000|2024-11-23 16:00:00|885.09|882.89|856.44|854.24|943.27|941.07|842.37|840.17|13524
1732381200000|2024-11-23 17:00:00|856.31|854.11|864.64|862.44|889.95|887.75|837.53|835.33|12846
1732384800000|2024-11-23 18:00:00|864.65|862.45|884.6|882.4|887.93|885.73|849.28|847.08|12289
1732388400000|2024-11-23 19:00:00|884.58|882.38|865|862.8|884.63|882.43|859.45|857.25|11992
1732392000000|2024-11-23 20:00:00|865.06|862.86|850.87|848.67|868.85|866.65|827.75|825.55|12437
1732395600000|2024-11-23 21:00:00|850.88|848.68|866.02|863.82|871.12|868.92|849.27|847.07|11228
1732399200000|2024-11-23 22:00:00|865.95|863.75|865.25|863.05|871.08|868.88|855.23|853.03|9017
1732402800000|2024-11-23 23:00:00|865.15|862.95|852.25|850.05|866.45|864.25|837.53|835.33|10630
1732406400000|2024-11-24 00:00:00|852.09|849.89|966.51|964.31|1049.28|1047.08|851.86|849.66|13803
1732410000000|2024-11-24 01:00:00|966.6|964.4|949.74|947.54|973.77|971.57|934.23|932.03|12911
1732413600000|2024-11-24 02:00:00|949.79|947.59|942.6|940.4|960.34|958.14|921.95|919.75|12488
1732417200000|2024-11-24 03:00:00|942.64|940.44|940.55|938.35|953.17|950.97|926.04|923.84|12298
1732420800000|2024-11-24 04:00:00|940.54|938.34|912.74|910.54|947.28|945.08|902.19|899.99|12462
1732424400000|2024-11-24 05:00:00|912.71|910.51|899.11|896.91|924.45|922.25|895.35|893.15|11776
1732428000000|2024-11-24 06:00:00|899.13|896.93|893.86|891.66|909.38|907.18|877.68|875.48|12038
1732431600000|2024-11-24 07:00:00|893.88|891.68|913.01|910.81|916.8|914.6|893.11|890.91|11328
1732435200000|2024-11-24 08:00:00|912.98|910.78|883.05|880.85|915.29|913.09|881.28|879.08|11657
1732438800000|2024-11-24 09:00:00|883.08|880.88|884.75|882.55|898.45|896.25|878.15|875.95|11488
1732442400000|2024-11-24 10:00:00|884.78|882.58|871.61|869.41|890.34|888.14|860.87|858.67|11520
1732446000000|2024-11-24 11:00:00|871.6|869.4|848.77|846.57|876.9|874.7|848.34|846.14|12758
1732449600000|2024-11-24 12:00:00|848.84|846.64|830.52|828.32|862.24|860.04|806.74|804.54|13007
1732453200000|2024-11-24 13:00:00|830.35|828.15|878.3|876.1|879.45|877.25|821.52|819.32|12612
1732456800000|2024-11-24 14:00:00|878.01|875.81|864.75|862.55|878.17|875.97|848.93|846.73|13146
1732460400000|2024-11-24 15:00:00|864.62|862.42|824.41|822.21|869.87|867.67|824.26|822.06|12791
1732464000000|2024-11-24 16:00:00|824.47|822.27|842.66|840.46|856.17|853.97|817.74|815.54|12372
1732467600000|2024-11-24 17:00:00|842.54|840.34|841.57|839.37|852.08|849.88|830.34|828.14|11898
1732471200000|2024-11-24 18:00:00|841.56|839.36|852.44|850.24|856.38|854.18|839.25|837.05|11659
1732474800000|2024-11-24 19:00:00|852.43|850.23|849.38|847.18|853.62|851.42|841.94|839.74|10844
1732478400000|2024-11-24 20:00:00|849.33|847.13|880.6|872.4|886.7|878.5|845.5|843.3|11299
1732482000000|2024-11-24 21:00:00|880.58|872.38|894.58|886.38|894.65|886.45|869.94|861.74|11122
1732485600000|2024-11-24 22:00:00|894.6|886.4|899.88|897.68|901.34|898.27|879.4|877.2|9064
1732489200000|2024-11-24 23:00:00|899.82|897.62|884.55|880.95|903.79|901.59|877.83|875.63|9493
1732492800000|2024-11-25 00:00:00|884.2|880.6|863.22|859.62|884.35|880.75|859.4|855.8|10568
1732496400000|2024-11-25 01:00:00|862.75|859.15|855.6|852|864.4|860.8|842.53|838.93|8603
1732500000000|2024-11-25 02:00:00|856.01|852.41|860.67|857.07|862.11|858.51|854.6|851|8626
1732503600000|2024-11-25 03:00:00|860.62|857.02|872.4|868.8|875.65|872.05|860.53|856.93|7994
1732507200000|2024-11-25 04:00:00|873.88|870.28|888.45|884.85|898.65|895.05|872.16|868.56|8613
1732510800000|2024-11-25 05:00:00|888.4|884.8|909.75|906.15|912.75|909.15|884.95|881.35|8940
1732514400000|2024-11-25 06:00:00|909.7|906.1|920.98|917.38|930.75|927.15|905.2|901.6|8879
1732518000000|2024-11-25 07:00:00|921|917.4|921.25|917.65|938.43|934.83|911.94|908.34|9755
1732521600000|2024-11-25 08:00:00|921.15|917.55|912.82|909.22|925.55|921.95|909.88|906.28|9847
1732525200000|2024-11-25 09:00:00|911.9|908.3|916.17|912.57|922.45|918.85|907.86|904.26|7626
1732528800000|2024-11-25 10:00:00|916.16|912.56|901.96|898.36|916.16|912.56|898.95|895.35|8604
1732532400000|2024-11-25 11:00:00|902.05|898.45|899.85|896.25|903.9|900.3|889.75|886.15|7303
1732536000000|2024-11-25 12:00:00|900.18|896.58|885.1|881.5|901.25|897.65|885.08|881.48|9006
1732539600000|2024-11-25 13:00:00|885.07|881.47|867.28|863.68|888.3|884.7|866.35|862.75|8737
1732543200000|2024-11-25 14:00:00|867.35|863.75|853.71|850.11|883.65|880.05|853.1|849.5|8752
1732546800000|2024-11-25 15:00:00|853.7|850.1|859.99|856.39|868.94|865.34|837|833.4|10010
1732550400000|2024-11-25 16:00:00|860|856.4|854.15|850.55|865.72|862.12|844.72|841.12|8979
1732554000000|2024-11-25 17:00:00|854.2|850.6|844.3|840.7|855.25|851.65|836.95|833.35|8127
1732557600000|2024-11-25 18:00:00|844.35|840.75|846.3|842.7|855.2|851.6|842.15|838.55|6794
1732561200000|2024-11-25 19:00:00|846.19|842.59|852.29|848.69|861.59|857.99|841.86|838.26|9354
1732564800000|2024-11-25 20:00:00|852.28|848.68|853.32|849.72|859.98|856.38|848.32|844.72|9102
1732568400000|2024-11-25 21:00:00|853.34|849.74|840.59|836.99|855.38|851.78|831.96|828.36|8418
1732572000000|2024-11-25 22:00:00|840.93|837.33|836.45|832.85|843.62|840.02|813.19|809.59|9919
1732575600000|2024-11-25 23:00:00|836.4|832.8|825.4|821.8|838.43|834.83|822.77|819.17|8817
1732579200000|2024-11-26 00:00:00|825.39|821.79|838.32|834.72|848.27|844.67|821.28|817.68|10247
1732582800000|2024-11-26 01:00:00|838.33|834.73|842.05|838.45|844.35|840.75|834.27|830.67|8542
1732586400000|2024-11-26 02:00:00|841.95|838.35|838.7|835.1|845.55|841.95|838.4|834.8|6522
1732590000000|2024-11-26 03:00:00|839.12|835.52|835.83|832.23|840.83|837.23|824.83|821.23|6531
1732593600000|2024-11-26 04:00:00|835.82|832.22|832.34|828.74|837.3|833.7|825.09|821.49|6991
1732597200000|2024-11-26 05:00:00|832.35|828.75|845.46|841.86|846.4|842.8|831.01|827.41|6402
1732600800000|2024-11-26 06:00:00|845.48|841.88|835.83|832.23|846.38|842.78|835.19|831.59|5904
1732604400000|2024-11-26 07:00:00|835.35|831.75|824.83|821.23|835.35|831.75|820.36|816.76|6757
1732608000000|2024-11-26 08:00:00|824.81|821.21|801.5|797.9|825.11|821.51|794.85|791.25|8425
1732611600000|2024-11-26 09:00:00|801.45|797.85|804.59|800.99|812.43|808.83|795.29|791.69|8169
1732615200000|2024-11-26 10:00:00|804.54|800.94|779.5|775.9|808.3|804.7|779.42|775.82|10006
1732618800000|2024-11-26 11:00:00|779.51|775.91|786.6|783|789.69|786.09|756.95|753.35|9305
1732622400000|2024-11-26 12:00:00|786.4|782.8|784.36|780.76|797.02|793.42|777.39|773.79|8835
1732626000000|2024-11-26 13:00:00|784.13|780.53|786.48|782.88|797.2|793.6|778.5|774.9|9200
1732629600000|2024-11-26 14:00:00|786.54|782.94|798.7|795.1|804.65|801.05|778|774.4|8088
1732633200000|2024-11-26 15:00:00|798.93|795.33|789.7|786.1|800.76|797.16|785.95|782.35|7914
1732636800000|2024-11-26 16:00:00|789.97|786.37|813.5|809.9|818.4|814.8|787.35|783.75|7556
1732640400000|2024-11-26 17:00:00|813.51|809.91|806.53|802.93|813.98|810.38|804.74|801.14|8569
1732644000000|2024-11-26 18:00:00|806.49|802.89|794.15|790.55|807.77|804.17|780.04|776.44|8931
1732647600000|2024-11-26 19:00:00|794.1|790.5|802.61|799.01|803.51|799.91|784.5|780.9|9057
1732651200000|2024-11-26 20:00:00|802.59|798.99|808.3|804.7|814.05|810.45|797.39|793.79|9066
1732654800000|2024-11-26 21:00:00|808.1|804.5|805.37|801.77|815.01|811.41|802.17|798.57|9274
1732658400000|2024-11-26 22:00:00|805.35|801.75|807|803.4|816.65|813.05|804.38|800.78|8038
1732662000000|2024-11-26 23:00:00|806.76|803.16|808.89|805.29|811.57|807.97|803.1|799.5|8107
1732665600000|2024-11-27 00:00:00|808.85|805.25|789.62|786.02|818.02|814.42|788.81|785.21|10488
1732669200000|2024-11-27 01:00:00|789.65|786.05|810.82|807.22|813.31|809.71|785.99|782.39|10414
1732672800000|2024-11-27 02:00:00|810.83|807.23|812.93|809.33|816.27|812.67|801.12|797.52|10335
1732676400000|2024-11-27 03:00:00|812.94|809.34|807.59|803.99|814.59|810.99|803.09|799.49|7511
1732680000000|2024-11-27 04:00:00|807.54|803.94|806.86|803.26|821.12|817.52|804.96|801.36|8647
1732683600000|2024-11-27 05:00:00|806.88|803.28|812.35|808.75|817.5|813.9|799.67|796.07|8616
1732687200000|2024-11-27 06:00:00|812.36|808.76|814.57|810.97|822.32|818.72|809.8|806.2|9131
1732690800000|2024-11-27 07:00:00|814.6|811|830.26|826.66|831.67|828.07|812.48|808.88|8727
1732694400000|2024-11-27 08:00:00|830.39|826.79|831.29|827.69|831.57|827.97|822.22|818.62|9458
1732698000000|2024-11-27 09:00:00|831.32|827.72|839.45|835.85|840.8|837.2|819.2|815.6|6746
1732701600000|2024-11-27 10:00:00|839.32|835.72|837.71|834.11|846.16|842.56|831.2|827.6|7329
1732705200000|2024-11-27 11:00:00|837.7|834.1|831.53|827.93|837.87|834.27|827.58|823.98|8929
1732708800000|2024-11-27 12:00:00|831.27|827.67|829.29|825.69|832.08|828.48|816.69|813.09|9564
1732712400000|2024-11-27 13:00:00|829.28|825.68|840.29|836.69|840.37|836.77|828.45|824.85|9484
1732716000000|2024-11-27 14:00:00|840.3|836.7|836.4|832.8|844.52|840.92|829.5|825.9|9234
1732719600000|2024-11-27 15:00:00|837.19|833.59|842.26|838.66|850.69|847.09|828.47|824.87|10388
1732723200000|2024-11-27 16:00:00|842.29|838.69|829.54|825.94|848.41|844.81|827.4|823.8|9980
1732726800000|2024-11-27 17:00:00|829.95|826.35|836.44|832.84|837.54|833.94|824.54|820.94|9690
1732730400000|2024-11-27 18:00:00|836.48|832.88|837.9|834.3|843.23|839.63|834.34|830.74|8532
1732734000000|2024-11-27 19:00:00|838.6|835|840.2|836.6|843.75|840.15|837.52|833.92|6427
1732737600000|2024-11-27 20:00:00|841.07|837.47|846.26|842.66|859.58|855.98|840.67|837.07|8191
1732741200000|2024-11-27 21:00:00|846.32|842.72|839.75|836.15|847.45|843.85|835.39|831.79|6413
1732744800000|2024-11-27 22:00:00|839.78|836.18|842.45|838.85|850.88|847.28|836.79|833.19|8568
1732748400000|2024-11-27 23:00:00|843.38|839.78|848.39|844.79|852.12|848.52|841.37|837.77|10025
1732752000000|2024-11-28 00:00:00|847.75|844.15|844.1|840.5|847.95|844.35|834.77|831.17|9032
1732755600000|2024-11-28 01:00:00|844.99|841.39|850.97|847.37|852.43|848.83|840.22|836.62|9519
1732759200000|2024-11-28 02:00:00|851|847.4|828.3|824.7|851.38|847.78|825.45|821.85|9122
1732762800000|2024-11-28 03:00:00|828.94|825.34|822.95|819.35|830.6|827|814.28|810.68|7123
1732766400000|2024-11-28 04:00:00|822.85|819.25|824.95|821.35|829.27|825.67|819.35|815.75|6188
1732770000000|2024-11-28 05:00:00|825.67|822.07|820.55|816.95|828.97|825.37|818.7|815.1|5870
1732773600000|2024-11-28 06:00:00|821.28|817.68|823.63|820.03|825.4|821.8|814.65|811.05|6156
1732777200000|2024-11-28 07:00:00|823.58|819.98|818.96|815.36|827.08|823.48|816.11|812.51|6506
1732780800000|2024-11-28 08:00:00|818.95|815.35|824.28|820.68|826.84|823.24|814.35|810.75|5999
1732784400000|2024-11-28 09:00:00|824.19|820.59|816.03|812.43|825.57|821.97|815.76|812.16|9829
1732788000000|2024-11-28 10:00:00|816.04|812.44|817.03|813.43|821.92|818.32|813.1|809.5|9921
1732791600000|2024-11-28 11:00:00|817.04|813.44|822.44|818.84|826.13|822.53|814.06|810.46|9370
1732795200000|2024-11-28 12:00:00|822.29|818.69|820.35|816.75|824.11|820.51|816.11|812.51|9323
1732798800000|2024-11-28 13:00:00|820.44|816.84|820.46|816.86|821.97|818.37|813.8|810.2|8928
1732802400000|2024-11-28 14:00:00|820.45|816.85|819.4|815.8|828.83|825.23|818.59|814.99|9738
1732806000000|2024-11-28 15:00:00|819.46|815.86|804.9|801.3|825.06|821.46|802.15|798.55|9317
1732809600000|2024-11-28 16:00:00|804.98|801.38|811.35|807.75|816.2|812.6|804.98|801.38|6822
1732813200000|2024-11-28 17:00:00|811.71|808.11|826.2|822.6|838.12|834.52|811.59|807.99|8364
1732816800000|2024-11-28 18:00:00|826.22|822.62|845.26|841.66|847.41|843.81|826.2|822.6|8687
1732820400000|2024-11-28 19:00:00|845.22|841.62|859.3|855.7|859.98|856.38|841.97|838.37|8826
1732824000000|2024-11-28 20:00:00|859.31|855.71|849.55|845.95|860.03|856.43|844.69|841.09|7747
1732827600000|2024-11-28 21:00:00|849.56|845.96|852.87|849.27|857.77|854.17|849.43|845.83|6798
1732831200000|2024-11-28 22:00:00|852.65|849.05|867.45|863.85|877.18|873.58|852.44|848.84|7775
1732834800000|2024-11-28 23:00:00|867.08|863.48|863.7|860.1|872.56|868.96|859.17|855.57|8277
1732838400000|2024-11-29 00:00:00|863.75|860.15|859.91|856.31|869.03|865.43|859.81|856.21|8231
1732842000000|2024-11-29 01:00:00|859.9|856.3|862.22|858.62|867.57|863.97|853.79|850.19|7758
1732845600000|2024-11-29 02:00:00|862.2|858.6|864.58|860.98|876.96|873.36|862.16|858.56|8943
1732849200000|2024-11-29 03:00:00|864.57|860.97|859.02|855.42|869.43|865.83|856.93|853.33|7457
1732852800000|2024-11-29 04:00:00|859.12|855.52|855.59|851.99|861.06|857.46|851.28|847.68|6459
1732856400000|2024-11-29 05:00:00|855.46|851.86|847.63|844.03|856.39|852.79|847.25|843.65|6719
1732860000000|2024-11-29 06:00:00|847.64|844.04|854.17|850.57|854.92|851.32|847.41|843.81|7559
1732863600000|2024-11-29 07:00:00|854.21|850.61|847.47|843.87|860.62|857.02|847.41|843.81|6292
1732867200000|2024-11-29 08:00:00|847.41|843.81|866.84|863.24|867.63|864.03|847.41|843.81|7680
1732870800000|2024-11-29 09:00:00|866.86|863.26|866.12|862.52|877.8|874.2|864.42|860.82|8893
1732874400000|2024-11-29 10:00:00|866.19|862.59|875|871.4|882.24|878.64|866.05|862.45|7592
1732878000000|2024-11-29 11:00:00|875.01|871.41|872.93|869.33|879.69|876.09|870.01|866.41|7532
1732881600000|2024-11-29 12:00:00|872.92|869.32|867.2|863.6|874.63|871.03|866.1|862.5|7507
1732885200000|2024-11-29 13:00:00|867.21|863.61|869.24|865.64|871.05|867.45|863.32|859.72|7652
1732888800000|2024-11-29 14:00:00|869.25|865.65|889.17|885.57|890.24|886.64|868.08|864.48|7516
1732892400000|2024-11-29 15:00:00|889.15|885.55|875.25|871.65|903.25|899.65|869.45|865.85|6683
1732896000000|2024-11-29 16:00:00|872.88|869.28|864.56|860.96|877.49|873.89|859.85|856.25|7912
1732899600000|2024-11-29 17:00:00|863.85|860.25|861.45|857.85|872.78|869.18|859.65|856.05|8131
1732903200000|2024-11-29 18:00:00|861.35|857.75|866.91|863.31|870.91|867.31|861.15|857.55|7104
1732906800000|2024-11-29 19:00:00|866.95|863.35|874.32|870.72|874.46|870.86|861.24|857.64|8879
1732910400000|2024-11-29 20:00:00|874.33|870.73|868.38|864.78|879.36|875.76|866.81|863.21|8908
1732914000000|2024-11-29 21:00:00|868.2|864.6|874.2|870.6|876.24|872.64|863.39|859.79|7938
1732953600000|2024-11-30 08:00:00|888.88|885.28|910.13|906.53|916.52|912.92|888.85|885.25|11431
1732957200000|2024-11-30 09:00:00|910.11|906.51|905.94|902.34|915.48|911.88|901.9|898.3|10230
1732960800000|2024-11-30 10:00:00|905.92|902.32|879.08|875.48|908.23|904.63|877.58|873.98|10880
1732964400000|2024-11-30 11:00:00|879.13|875.53|890.59|886.99|895.94|892.34|876.8|873.2|9290
1732968000000|2024-11-30 12:00:00|890.5|886.9|900.13|896.53|900.13|896.53|885.38|881.78|9116
1732971600000|2024-11-30 13:00:00|900.1|896.5|885.95|882.35|900.45|896.85|884.34|880.74|9567
1732975200000|2024-11-30 14:00:00|885.94|882.34|882.33|878.73|898.4|894.8|880.13|876.53|9614
1732978800000|2024-11-30 15:00:00|882.7|879.1|886.7|883.1|889.96|886.36|879.21|875.61|10271
1732982400000|2024-11-30 16:00:00|886.73|883.13|890.48|886.88|894.81|891.21|880.14|876.54|9811
1732986000000|2024-11-30 17:00:00|890.46|886.86|894.91|891.31|899.81|896.21|888.65|885.05|8975
1732989600000|2024-11-30 18:00:00|894.9|891.3|903.55|899.95|903.7|900.1|890|886.4|8638
1732993200000|2024-11-30 19:00:00|903.58|899.98|913.35|909.75|913.7|910.1|899.98|896.38|9468
1732996800000|2024-11-30 20:00:00|913.36|909.76|913.55|909.95|915.94|912.34|905.05|901.45|9237
1733000400000|2024-11-30 21:00:00|913.54|909.94|912.54|908.94|915.04|911.44|905.77|902.17|8364
1733004000000|2024-11-30 22:00:00|912.5|908.9|901.69|898.09|924.36|920.76|898.4|894.8|7473
1733007600000|2024-11-30 23:00:00|901.73|898.13|896.67|893.07|906.39|902.79|896.11|892.51|10079
1733011200000|2024-12-01 00:00:00|896.66|893.06|888.99|885.39|917.02|913.42|888.37|884.77|11569
1733014800000|2024-12-01 01:00:00|889.1|885.5|885.11|881.51|895.39|891.79|879.13|875.53|11341
1733018400000|2024-12-01 02:00:00|884.9|881.3|873.74|870.14|887.41|883.81|871.83|868.23|11452
1733022000000|2024-12-01 03:00:00|873.7|870.1|886.45|882.85|888.6|885|873.59|869.99|8961
1733025600000|2024-12-01 04:00:00|886.48|882.88|885.16|881.56|886.78|883.18|877.91|874.31|8376
1733029200000|2024-12-01 05:00:00|885.14|881.54|876.72|873.12|885.22|881.62|876.48|872.88|8529
1733032800000|2024-12-01 06:00:00|876.75|873.15|880.74|877.14|884.76|881.16|876.51|872.91|7775
1733036400000|2024-12-01 07:00:00|880.71|877.11|882.79|879.19|887.39|883.79|878.88|875.28|7051
1733040000000|2024-12-01 08:00:00|882.75|879.15|899.6|896|901.07|897.47|879.31|875.71|9323
1733043600000|2024-12-01 09:00:00|899.47|895.87|895.22|891.62|900|896.4|892.89|889.29|9422
1733047200000|2024-12-01 10:00:00|895.13|891.53|906.35|902.75|907.15|903.55|890.56|886.96|9071
1733050800000|2024-12-01 11:00:00|906.38|902.78|919.48|915.88|923.85|920.25|904.7|901.1|10027
1733054400000|2024-12-01 12:00:00|919.47|915.87|916.35|912.75|924.6|921|912.05|908.45|9398
1733058000000|2024-12-01 13:00:00|916.37|912.77|908.64|905.04|925.43|921.83|907.07|903.47|9468
1733061600000|2024-12-01 14:00:00|908.63|905.03|913.43|909.83|915.92|912.32|905.55|901.95|9266
1733065200000|2024-12-01 15:00:00|913.44|909.84|912.98|909.38|919.04|915.44|909.82|906.22|9765
1733068800000|2024-12-01 16:00:00|912.93|909.33|905.68|902.08|916.68|913.08|904.78|901.18|9296
1733072400000|2024-12-01 17:00:00|905.63|902.03|903.83|900.23|907.3|903.7|897.27|893.67|9156
1733076000000|2024-12-01 18:00:00|903.78|900.18|904.37|900.77|907.28|903.68|898.85|895.25|7393
1733079600000|2024-12-01 19:00:00|904.34|900.74|915.72|912.12|923.85|920.25|902.93|899.33|10333
1733083200000|2024-12-01 20:00:00|915.63|912.03|932.84|923.24|932.84|923.24|899.47|895.87|11841
1733086800000|2024-12-01 21:00:00|932.81|923.21|931.06|921.46|943.66|934.06|925.71|916.11|11172
1733090400000|2024-12-01 22:00:00|930.98|921.38|925.4|921.8|937.2|929.74|920.35|916.75|5952
1733094000000|2024-12-01 23:00:00|925.38|921.78|931.6|928|939.1|935.5|925.31|921.71|7583
1733097600000|2024-12-02 00:00:00|931.62|928.02|925.45|921.85|936.45|932.85|915.75|912.15|9293
1733101200000|2024-12-02 01:00:00|923.61|920.01|949.7|946.1|950.24|946.64|922.38|918.78|8371
1733104800000|2024-12-02 02:00:00|949.98|946.38|946.54|942.94|953.34|949.74|926.95|923.35|7474
1733108400000|2024-12-02 03:00:00|943|939.4|913.45|909.85|950.44|946.84|908.3|904.7|7027
1733112000000|2024-12-02 04:00:00|913.32|909.72|913.68|910.08|921.95|918.35|892.85|889.25|9655
1733115600000|2024-12-02 05:00:00|912.45|908.85|918.75|915.15|921.88|918.28|906.59|902.99|7822
1733119200000|2024-12-02 06:00:00|918.35|914.75|919.41|915.81|922.61|919.01|899.3|895.7|8130
1733122800000|2024-12-02 07:00:00|919.05|915.45|905.8|902.2|922.45|918.85|898.25|894.65|6738
1733126400000|2024-12-02 08:00:00|906.19|902.59|864.2|860.6|911.93|908.33|858.14|854.54|10423
1733130000000|2024-12-02 09:00:00|863.65|860.05|874.75|871.15|880.52|876.92|858.25|854.65|10105
1733133600000|2024-12-02 10:00:00|875.22|871.62|849.65|846.05|875.6|872|847.96|844.36|10613
1733137200000|2024-12-02 11:00:00|849.63|846.03|856.11|852.51|863.02|859.42|848|844.4|9789
1733140800000|2024-12-02 12:00:00|856.13|852.53|860.34|856.74|871.74|868.14|852.86|849.26|8660
1733144400000|2024-12-02 13:00:00|860.36|856.76|887.37|883.77|887.61|884.01|859.84|856.24|9469
1733148000000|2024-12-02 14:00:00|887.29|883.69|898.43|894.83|908.84|905.24|878.59|874.99|10269
1733151600000|2024-12-02 15:00:00|898.93|895.33|916.24|912.64|920.56|916.96|892.32|888.72|11166
1733155200000|2024-12-02 16:00:00|916.33|912.73|905.67|902.07|923.11|919.51|889.32|885.72|10320
1733158800000|2024-12-02 17:00:00|905.69|902.09|883.38|879.78|911.28|907.68|879.22|875.62|10975
1733162400000|2024-12-02 18:00:00|883.77|880.17|908.11|904.51|909.65|906.05|883.36|879.76|9208
1733166000000|2024-12-02 19:00:00|908.07|904.47|923.95|920.35|927|923.4|892.54|888.94|8652
1733169600000|2024-12-02 20:00:00|920.7|917.1|940.9|937.3|944.4|940.8|920.7|917.1|7200
1733173200000|2024-12-02 21:00:00|941.1|937.5|991.41|987.81|998.6|995|940.88|937.28|9946
1733176800000|2024-12-02 22:00:00|991.49|987.89|981.8|978.2|996.52|992.92|968.54|964.94|9798
1733180400000|2024-12-02 23:00:00|982.25|978.65|1003.05|999.45|1021.4|1017.8|980.3|976.7|7548
1733184000000|2024-12-03 00:00:00|1003.79|1000.19|994.15|990.55|1006.33|1002.73|984.84|981.24|10376
1733187600000|2024-12-03 01:00:00|994.25|990.65|1006.25|1002.65|1040.5|1036.9|991.95|988.35|9436
1733191200000|2024-12-03 02:00:00|1006.2|1002.6|1020.91|1017.31|1021.76|1018.16|994.42|990.82|9142
1733194800000|2024-12-03 03:00:00|1020.81|1017.21|1015.91|1012.31|1031.56|1027.96|1015.69|1012.09|8407
1733198400000|2024-12-03 04:00:00|1015.93|1012.33|1003.55|999.95|1021.44|1017.84|1001.91|998.31|6454
1733202000000|2024-12-03 05:00:00|1003.65|1000.05|1021.86|1018.26|1024.05|1020.45|996.96|993.36|6597
1733205600000|2024-12-03 06:00:00|1021.81|1018.21|1005.73|1002.13|1036.09|1032.49|1002.71|999.11|8417
1733209200000|2024-12-03 07:00:00|1006|1002.4|987.16|983.56|1012.55|1008.95|980.7|977.1|10671
1733212800000|2024-12-03 08:00:00|987.17|983.57|1008.24|1004.64|1008.61|1005.01|987.17|983.57|10290
1733216400000|2024-12-03 09:00:00|1008.14|1004.54|1003.1|999.5|1014.52|1010.92|992.13|988.53|8366
1733220000000|2024-12-03 10:00:00|1003.09|999.49|981.21|977.61|1010.28|1006.68|978.81|975.21|8015
1733223600000|2024-12-03 11:00:00|981.2|977.6|1007.91|1004.31|1012.79|1009.19|980.06|976.46|10205
1733227200000|2024-12-03 12:00:00|1008.01|1004.41|1006.97|1003.37|1009.4|1005.8|992.85|989.25|10054
1733230800000|2024-12-03 13:00:00|1006.82|1003.22|954.7|951.1|1013.58|1009.98|937.13|933.53|9984
1733234400000|2024-12-03 14:00:00|954.6|951|953.65|950.05|973.6|970|907.45|903.85|10241
1733238000000|2024-12-03 15:00:00|953.55|949.95|958.64|955.04|968.45|964.85|943.65|940.05|10789
1733241600000|2024-12-03 16:00:00|958.72|955.12|945.95|942.35|976.11|972.51|942.55|938.95|10102
1733245200000|2024-12-03 17:00:00|946.23|942.63|959.61|956.01|959.65|956.05|934.65|931.05|9252
1733248800000|2024-12-03 18:00:00|959.62|956.02|965.24|961.64|970.34|966.74|955.66|952.06|8317
1733252400000|2024-12-03 19:00:00|965.25|961.65|958.2|954.6|965.25|961.65|943.73|940.13|8488
1733256000000|2024-12-03 20:00:00|958.19|954.59|972.8|969.2|975.85|972.25|956.81|953.21|7283
1733259600000|2024-12-03 21:00:00|973.8|970.2|977.86|974.26|988.85|985.25|973.43|969.83|7023
1733263200000|2024-12-03 22:00:00|977.26|973.66|985.65|982.05|985.97|982.37|963.39|959.79|8405
1733266800000|2024-12-03 23:00:00|985.75|982.15|980.4|976.8|992.25|988.65|978.25|974.65|7295
1733270400000|2024-12-04 00:00:00|980.25|976.65|978.33|974.73|993.33|989.73|975.6|972|10336
1733274000000|2024-12-04 01:00:00|977.5|973.9|989.29|985.69|995.7|992.1|970.85|967.25|7031
1733277600000|2024-12-04 02:00:00|989.3|985.7|979.67|976.07|991.23|987.63|968.6|965|8140
1733281200000|2024-12-04 03:00:00|979.47|975.87|998.42|994.82|1006.68|1003.08|978.82|975.22|6538
1733284800000|2024-12-04 04:00:00|998.32|994.72|1003.13|999.53|1006.21|1002.61|997.53|993.93|6410
1733288400000|2024-12-04 05:00:00|1003.28|999.68|1009.65|1006.05|1011.59|1007.99|1001.81|998.21|5932
1733292000000|2024-12-04 06:00:00|1009.6|1006|1006.83|1003.23|1009.65|1006.05|995.91|992.31|6985
1733295600000|2024-12-04 07:00:00|1006.93|1003.33|1007.33|1003.73|1011.9|1008.3|1000.37|996.77|6474
1733299200000|2024-12-04 08:00:00|1007.38|1003.78|1007|1003.4|1013.62|1010.02|1000.6|997|5755
1733302800000|2024-12-04 09:00:00|1007.66|1004.06|1046.58|1042.98|1052.76|1049.16|1007.57|1003.97|8426
1733306400000|2024-12-04 10:00:00|1047.56|1043.96|1094.05|1090.45|1105.2|1101.6|1040.57|1036.97|10564
1733310000000|2024-12-04 11:00:00|1093.49|1089.89|1103.35|1099.75|1128.23|1124.63|1086.42|1082.82|8632
1733313600000|2024-12-04 12:00:00|1102.5|1098.9|1135.04|1131.44|1143.5|1139.9|1096.89|1093.29|11320
1733317200000|2024-12-04 13:00:00|1135.02|1131.42|1141.14|1137.54|1166.05|1162.45|1114.94|1111.34|11096
1733320800000|2024-12-04 14:00:00|1141|1137.4|1107.83|1104.23|1147.5|1143.9|1105.85|1102.25|10321
1733324400000|2024-12-04 15:00:00|1105.65|1102.05|1100.54|1096.94|1116.67|1113.07|1095.59|1091.99|8854
1733328000000|2024-12-04 16:00:00|1099.75|1096.15|1038.85|1035.25|1100.95|1097.35|1036.65|1033.05|8722
1733331600000|2024-12-04 17:00:00|1041.52|1037.92|1059.25|1055.65|1061.13|1057.53|1039.98|1036.38|9481
1733335200000|2024-12-04 18:00:00|1059.3|1055.7|1082.55|1078.95|1091.05|1087.45|1058|1054.4|8393
1733338800000|2024-12-04 19:00:00|1081.85|1078.25|1108.8|1105.2|1134.1|1130.5|1079.65|1076.05|9414
1733342400000|2024-12-04 20:00:00|1108.85|1105.25|1084.4|1080.8|1112.85|1109.25|1076|1072.4|8546
1733346000000|2024-12-04 21:00:00|1084.45|1080.85|1087.79|1084.19|1100|1096.4|1072.15|1068.55|9882
1733349600000|2024-12-04 22:00:00|1086.32|1082.72|1071.75|1068.15|1099.93|1096.33|1068.25|1064.65|8653
1733353200000|2024-12-04 23:00:00|1072.86|1069.26|1053.4|1049.8|1076.2|1072.6|1042.85|1039.25|7628
1733356800000|2024-12-05 00:00:00|1054.68|1051.08|1035.6|1032|1063.91|1060.31|1031.78|1028.18|10259
1733360400000|2024-12-05 01:00:00|1033.5|1029.9|1003.02|999.42|1033.5|1029.9|991.95|988.35|8579
1733364000000|2024-12-05 02:00:00|1001.9|998.3|1038|1034.4|1045.5|1041.9|1001|997.4|8195
1733367600000|2024-12-05 03:00:00|1038.1|1034.5|1028.85|1025.25|1063.8|1060.2|1020.25|1016.65|9715
1733371200000|2024-12-05 04:00:00|1028.8|1025.2|1045.25|1041.65|1064.65|1061.05|1021.9|1018.3|9544
1733374800000|2024-12-05 05:00:00|1045.35|1041.75|1037.95|1034.35|1047.5|1043.9|1026.55|1022.95|9124
1733378400000|2024-12-05 06:00:00|1038.05|1034.45|1049.87|1046.27|1053.33|1049.73|1034.61|1031.01|8121
1733382000000|2024-12-05 07:00:00|1048.95|1045.35|1073.6|1070|1076.55|1072.95|1048.15|1044.55|6096
1733385600000|2024-12-05 08:00:00|1074.6|1071|1069.45|1065.85|1087.8|1084.2|1066.52|1062.92|7183
1733389200000|2024-12-05 09:00:00|1071.14|1067.54|1073.55|1069.95|1079.6|1076|1061.55|1057.95|5724
1733392800000|2024-12-05 10:00:00|1073.5|1069.9|1080.75|1077.15|1086.53|1082.93|1071.45|1067.85|4859
1733396400000|2024-12-05 11:00:00|1080.65|1077.05|1112.45|1108.85|1117.6|1114|1079.95|1076.35|6191
1733400000000|2024-12-05 12:00:00|1112.5|1108.9|1096.25|1092.65|1119.75|1116.15|1083.55|1079.95|7489
1733403600000|2024-12-05 13:00:00|1096.3|1092.7|1089.75|1086.15|1110.9|1107.3|1089.63|1086.03|7824
1733407200000|2024-12-05 14:00:00|1089.81|1086.21|1078.74|1075.14|1098.53|1094.93|1076.45|1072.85|7971
1733410800000|2024-12-05 15:00:00|1078.73|1075.13|1094.46|1090.86|1097.76|1094.16|1072.58|1068.98|9350
1733414400000|2024-12-05 16:00:00|1092.1|1088.5|1100.45|1096.85|1115.6|1112|1082.65|1079.05|7460
1733418000000|2024-12-05 17:00:00|1099.9|1096.3|1096.85|1093.25|1108.4|1104.8|1089.4|1085.8|7195
1733421600000|2024-12-05 18:00:00|1101|1097.4|1099.6|1096|1124.9|1121.3|1099.3|1095.7|7715
1733425200000|2024-12-05 19:00:00|1099.85|1096.25|1082.6|1079|1112.8|1109.2|1077.6|1074|9272
1733428800000|2024-12-05 20:00:00|1082.5|1078.9|1071.4|1067.8|1093.65|1090.05|1059.4|1055.8|8838
1733432400000|2024-12-05 21:00:00|1071.35|1067.75|1076.39|1072.79|1080.9|1077.3|1053.35|1049.75|8199
1733436000000|2024-12-05 22:00:00|1075.36|1071.76|1052.6|1049|1088.59|1084.99|1019.89|1016.29|11047
1733439600000|2024-12-05 23:00:00|1052.65|1049.05|1039.05|1035.45|1062.85|1059.25|1031.9|1028.3|9194
1733443200000|2024-12-06 00:00:00|1038.65|1035.05|1056.55|1052.95|1060.94|1057.34|1025.85|1022.25|8457
1733446800000|2024-12-06 01:00:00|1056.45|1052.85|1069.55|1065.95|1076.27|1072.67|1050.8|1047.2|5579
1733450400000|2024-12-06 02:00:00|1069.05|1065.45|1059.44|1055.84|1069.8|1066.2|1052.65|1049.05|4988
1733454000000|2024-12-06 03:00:00|1059.6|1056|1061.25|1057.65|1064|1060.4|1044.65|1041.05|7790
1733457600000|2024-12-06 04:00:00|1061.35|1057.75|1071.61|1068.01|1075.39|1071.79|1059.55|1055.95|6911
1733461200000|2024-12-06 05:00:00|1071.66|1068.06|1066.7|1063.1|1077.1|1073.5|1065.43|1061.83|7307
1733464800000|2024-12-06 06:00:00|1066.5|1062.9|1064.1|1060.5|1073.4|1069.8|1059.15|1055.55|4667
1733468400000|2024-12-06 07:00:00|1064.62|1061.02|1052.1|1048.5|1065.38|1061.78|1049.05|1045.45|6093
1733472000000|2024-12-06 08:00:00|1052.71|1049.11|1045.55|1041.95|1063.5|1059.9|1045.04|1041.44|6582
1733475600000|2024-12-06 09:00:00|1044.75|1041.15|1029.5|1025.9|1046.75|1043.15|1021.75|1018.15|7642
1733479200000|2024-12-06 10:00:00|1029.35|1025.75|1028.49|1024.89|1032.15|1028.55|1012.49|1008.89|7724
1733482800000|2024-12-06 11:00:00|1028.44|1024.84|1026.45|1022.85|1033.15|1029.55|1020.08|1016.48|8282
1733486400000|2024-12-06 12:00:00|1026.42|1022.82|1006.25|1002.65|1037.21|1033.61|1004.28|1000.68|7928
1733490000000|2024-12-06 13:00:00|1006.26|1002.66|1027.31|1023.71|1035.82|1032.22|1004.93|1001.33|9093
1733493600000|2024-12-06 14:00:00|1027.21|1023.61|1055|1051.4|1055.15|1051.55|1020.16|1016.56|8574
1733497200000|2024-12-06 15:00:00|1054.95|1051.35|1056.9|1053.3|1068.1|1064.5|1044.3|1040.7|9083
1733500800000|2024-12-06 16:00:00|1058.01|1054.41|1046.91|1043.31|1063.43|1059.83|1045.29|1041.69|7005
1733504400000|2024-12-06 17:00:00|1045.7|1042.1|1049.45|1045.85|1060.2|1056.6|1044.65|1041.05|5405
1733508000000|2024-12-06 18:00:00|1049.65|1046.05|1060.45|1056.85|1062.7|1059.1|1046.45|1042.85|7081
1733511600000|2024-12-06 19:00:00|1059.25|1055.65|1075.26|1071.66|1078.6|1075|1057.95|1054.35|5423
1733515200000|2024-12-06 20:00:00|1075.15|1071.55|1070.46|1066.86|1079.61|1076.01|1062.38|1058.78|6652
1733518800000|2024-12-06 21:00:00|1069.05|1065.45|1061.85|1058.25|1074.48|1070.88|1060.39|1056.79|7672
1733558400000|2024-12-07 08:00:00|1052|1048.4|1044.58|1040.98|1059.48|1055.88|1043.98|1040.38|9612
1733562000000|2024-12-07 09:00:00|1044.48|1040.88|1043.9|1040.3|1051.5|1047.9|1040.95|1037.35|8264
1733565600000|2024-12-07 10:00:00|1043.88|1040.28|1040.15|1036.55|1047.58|1043.98|1032.4|1028.8|8580
1733569200000|2024-12-07 11:00:00|1040.18|1036.58|1046.15|1042.55|1054.78|1051.18|1037.25|1033.65|8828
1733572800000|2024-12-07 12:00:00|1046.13|1042.53|1057.15|1053.55|1059.55|1055.95|1044.13|1040.53|8613
1733576400000|2024-12-07 13:00:00|1056.9|1053.3|1063.18|1059.58|1065.75|1062.15|1050.65|1047.05|8399
1733580000000|2024-12-07 14:00:00|1063.15|1059.55|1072.55|1068.95|1079.95|1076.35|1057.4|1053.8|9278
1733583600000|2024-12-07 15:00:00|1072.43|1068.83|1077.45|1073.85|1085.5|1081.9|1068.1|1064.5|10206
1733587200000|2024-12-07 16:00:00|1077.6|1074|1081.58|1077.98|1085.68|1082.08|1064.4|1060.8|10341
1733590800000|2024-12-07 17:00:00|1081.6|1078|1056.88|1053.28|1089.9|1086.3|1052.83|1049.23|10384
1733594400000|2024-12-07 18:00:00|1056.83|1053.23|1084|1080.4|1084.58|1080.98|1056.6|1053|9866
1733598000000|2024-12-07 19:00:00|1083.95|1080.35|1069.58|1065.98|1094.58|1090.98|1067.8|1064.2|10211
1733601600000|2024-12-07 20:00:00|1069.55|1065.95|1072.15|1068.55|1080|1076.4|1068.28|1064.68|9220
1733605200000|2024-12-07 21:00:00|1072.18|1068.58|1066.23|1062.63|1078.25|1074.65|1062|1058.4|8220
1733608800000|2024-12-07 22:00:00|1066.25|1062.65|1056.45|1052.85|1067.38|1063.78|1056.35|1052.75|4815
1733612400000|2024-12-07 23:00:00|1056.43|1052.83|1061.05|1057.45|1071.95|1068.35|1056.1|1052.5|6142
1733616000000|2024-12-08 00:00:00|1061|1057.4|1073.63|1070.03|1079.95|1076.35|1056.3|1052.7|9638
1733619600000|2024-12-08 01:00:00|1073.65|1070.05|1069.08|1065.48|1082.2|1078.6|1066.65|1063.05|8463
1733623200000|2024-12-08 02:00:00|1069.05|1065.45|1065.45|1061.85|1073|1069.4|1064.53|1060.93|8197
1733626800000|2024-12-08 03:00:00|1065.48|1061.88|1059.1|1055.5|1069.2|1065.6|1059.05|1055.45|7820
1733630400000|2024-12-08 04:00:00|1059.08|1055.48|1046.73|1043.13|1064.28|1060.68|1046.65|1043.05|8178
1733634000000|2024-12-08 05:00:00|1046.7|1043.1|1043.35|1039.75|1049.45|1045.85|1038.35|1034.75|8467
1733637600000|2024-12-08 06:00:00|1043.4|1039.8|1049.3|1045.7|1049.45|1045.85|1037.15|1033.55|7409
1733641200000|2024-12-08 07:00:00|1049.28|1045.68|1048.83|1045.23|1057.7|1054.1|1048.53|1044.93|6778
1733644800000|2024-12-08 08:00:00|1048.8|1045.2|1027.7|1024.1|1049.8|1046.2|1027.53|1023.93|9503
1733648400000|2024-12-08 09:00:00|1027.73|1024.13|1026.35|1022.75|1038.6|1035|1021.3|1017.7|10211
1733652000000|2024-12-08 10:00:00|1026.38|1022.78|1043.2|1039.6|1044|1040.4|1025.9|1022.3|8844
1733655600000|2024-12-08 11:00:00|1043.18|1039.58|1047.6|1044|1051.6|1048|1039.03|1035.43|8276
1733659200000|2024-12-08 12:00:00|1047.65|1044.05|1045.73|1042.13|1048.03|1044.43|1034.28|1030.68|8477
1733662800000|2024-12-08 13:00:00|1045.8|1042.2|1056.2|1052.6|1056.85|1053.25|1043.35|1039.75|8595
1733666400000|2024-12-08 14:00:00|1056.15|1052.55|1040.45|1036.85|1056.33|1052.73|1040.25|1036.65|7902
1733670000000|2024-12-08 15:00:00|1040.95|1037.35|1035.9|1032.3|1042.8|1039.2|1029.95|1026.35|8934
1733673600000|2024-12-08 16:00:00|1035.85|1032.25|1030.13|1026.53|1042.5|1038.9|1027.85|1024.25|8050
1733677200000|2024-12-08 17:00:00|1030.15|1026.55|1037.23|1033.63|1038.05|1034.45|1024.1|1020.5|7857
1733680800000|2024-12-08 18:00:00|1037.25|1033.65|1029.55|1025.95|1039.2|1035.6|1027.7|1024.1|7676
1733684400000|2024-12-08 19:00:00|1029.53|1025.93|1032.83|1029.23|1034.33|1030.73|1026.05|1022.45|7015
1733688000000|2024-12-08 20:00:00|1032.8|1029.2|1032.08|1022.48|1034.6|1031|1026.3|1019.6|7589
1733691600000|2024-12-08 21:00:00|1032.1|1022.5|1038.38|1028.78|1039.9|1030.3|1030.5|1020.9|6572
1733695200000|2024-12-08 22:00:00|1039.03|1029.43|1044.05|1040.45|1044.35|1040.75|1033.36|1026.56|4498
1733698800000|2024-12-08 23:00:00|1043.77|1040.17|1041.35|1037.75|1045.75|1042.15|1034.6|1031|5923
1733702400000|2024-12-09 00:00:00|1041.3|1037.7|1022.5|1018.9|1041.6|1038|1017.15|1013.55|8880
1733706000000|2024-12-09 01:00:00|1022.45|1018.85|1019.9|1016.3|1031.75|1028.15|1018.25|1014.65|8285
1733709600000|2024-12-09 02:00:00|1019.8|1016.2|1016.5|1012.9|1026.4|1022.8|1009.4|1005.8|6963
1733713200000|2024-12-09 03:00:00|1016.45|1012.85|1006.95|1003.35|1023.95|1020.35|996.8|993.2|7812
1733716800000|2024-12-09 04:00:00|1006.85|1003.25|1013.54|1009.94|1013.54|1009.94|995.1|991.5|5248
1733720400000|2024-12-09 05:00:00|1013.59|1009.99|1013.7|1010.1|1017.39|1013.79|1010.36|1006.76|4272
1733724000000|2024-12-09 06:00:00|1014.13|1010.53|996.06|992.46|1014.51|1010.91|992.98|989.38|7661
1733727600000|2024-12-09 07:00:00|996.07|992.47|989.21|985.61|996.34|992.74|972.61|969.01|9029
1733731200000|2024-12-09 08:00:00|989.22|985.62|957.11|953.51|989.46|985.86|955.22|951.62|9713
1733734800000|2024-12-09 09:00:00|956.65|953.05|952.81|949.21|969.95|966.35|943.5|939.9|9488
1733738400000|2024-12-09 10:00:00|952.87|949.27|968.39|964.79|969.41|965.81|952.38|948.78|8346
1733742000000|2024-12-09 11:00:00|968.5|964.9|947.4|943.8|968.6|965|942.45|938.85|7601
1733745600000|2024-12-09 12:00:00|947.35|943.75|960.55|956.95|960.7|957.1|938.2|934.6|9689
1733749200000|2024-12-09 13:00:00|960.5|956.9|969.13|965.53|977|973.4|953.1|949.5|8789
1733752800000|2024-12-09 14:00:00|969.12|965.52|983.96|980.36|985.9|982.3|960.77|957.17|8223
1733756400000|2024-12-09 15:00:00|983.7|980.1|951.45|947.85|985.54|981.94|945.45|941.85|9395
1733760000000|2024-12-09 16:00:00|951.5|947.9|957.81|954.21|966.33|962.73|947.04|943.44|9689
1733763600000|2024-12-09 17:00:00|957.76|954.16|951.4|947.8|968.2|964.6|951.38|947.78|9664
1733767200000|2024-12-09 18:00:00|951.47|947.87|957.88|954.28|962.93|959.33|951.47|947.87|7441
1733770800000|2024-12-09 19:00:00|957.93|954.33|950.58|946.98|959.87|956.27|949.92|946.32|8135
1733774400000|2024-12-09 20:00:00|950.75|947.15|881.3|877.7|954.15|950.55|859.9|856.3|10275
1733778000000|2024-12-09 21:00:00|880.56|876.96|841.45|837.85|880.56|876.96|759.87|753.36|10414
1733781600000|2024-12-09 22:00:00|841.46|837.86|852|848.4|853.1|849.5|762.99|759.39|12396
1733785200000|2024-12-09 23:00:00|852.05|848.45|849.27|845.67|861.7|858.1|835.45|831.85|8601
1733788800000|2024-12-10 00:00:00|849.05|845.45|862.35|858.75|873.82|870.22|833.15|829.55|9351
1733792400000|2024-12-10 01:00:00|862.4|858.8|860.95|857.35|868.55|864.95|843.98|840.38|7776
1733796000000|2024-12-10 02:00:00|860.94|857.34|827.97|824.37|861.27|857.67|827.69|824.09|10213
1733799600000|2024-12-10 03:00:00|827.96|824.36|834.08|830.48|836.85|833.25|795.45|791.85|10440
1733803200000|2024-12-10 04:00:00|834.07|830.47|844.87|841.27|845.43|841.83|812.79|809.19|11178
1733806800000|2024-12-10 05:00:00|844.82|841.22|858.36|854.76|860.85|857.25|840.28|836.68|9401
1733810400000|2024-12-10 06:00:00|858.16|854.56|863.68|860.08|867.64|864.04|852.08|848.48|7979
1733814000000|2024-12-10 07:00:00|863.69|860.09|859.76|856.16|864.28|860.68|851.01|847.41|7473
1733817600000|2024-12-10 08:00:00|859.69|856.09|861.4|857.8|863.53|859.93|848.23|844.63|10695
1733821200000|2024-12-10 09:00:00|861.37|857.77|856.9|853.3|870.18|866.58|852.46|848.86|9733
1733824800000|2024-12-10 10:00:00|856.91|853.31|867.99|864.39|871.97|868.37|856.91|853.31|8020
1733828400000|2024-12-10 11:00:00|868.09|864.49|866.62|863.02|871.34|867.74|859.58|855.98|9788
1733832000000|2024-12-10 12:00:00|866.71|863.11|828.73|825.13|868.4|864.8|824.18|820.58|10421
1733835600000|2024-12-10 13:00:00|828.74|825.14|839.54|835.94|848.88|845.28|828.2|824.6|11174
1733839200000|2024-12-10 14:00:00|839.53|835.93|839.49|835.89|855.11|851.51|836.6|833|11155
1733842800000|2024-12-10 15:00:00|839.38|835.78|790.12|786.52|844.36|840.76|788.3|784.7|10519
1733846400000|2024-12-10 16:00:00|790.25|786.65|808.65|805.05|811.85|808.25|776.05|772.45|9220
1733850000000|2024-12-10 17:00:00|808.5|804.9|763.35|759.75|808.9|805.3|763.2|759.6|9744
1733853600000|2024-12-10 18:00:00|763.4|759.8|790.44|786.84|797.04|793.44|760.9|757.3|10111
1733857200000|2024-12-10 19:00:00|790.47|786.87|813.3|809.7|815.12|811.52|789.59|785.99|11336
1733860800000|2024-12-10 20:00:00|813.28|809.68|828.82|825.22|830.35|826.75|810.33|806.73|9329
1733864400000|2024-12-10 21:00:00|828.66|825.06|840.35|836.75|849.04|845.44|827.92|824.32|10857
1733868000000|2024-12-10 22:00:00|840.27|836.67|839.25|835.65|847.42|843.82|835.07|831.47|7744
1733871600000|2024-12-10 23:00:00|839.72|836.12|841.41|837.81|846.3|842.7|835.95|832.35|7742
1733875200000|2024-12-11 00:00:00|841.42|837.82|829.72|826.12|843.76|840.16|818.5|814.9|8800
1733878800000|2024-12-11 01:00:00|829.73|826.13|808.24|804.64|829.73|826.13|806.27|802.67|11757
1733882400000|2024-12-11 02:00:00|808.33|804.73|835.7|832.1|840.7|837.1|805.73|802.13|8801
1733886000000|2024-12-11 03:00:00|835.85|832.25|839.22|835.62|843.79|840.19|833.84|830.24|10923
1733889600000|2024-12-11 04:00:00|839.24|835.64|842.97|839.37|844.75|841.15|836.53|832.93|9700
1733893200000|2024-12-11 05:00:00|842.91|839.31|840.13|836.53|846.33|842.73|836.61|833.01|9672
1733896800000|2024-12-11 06:00:00|840.02|836.42|836.37|832.77|841.36|837.76|833.74|830.14|9458
1733900400000|2024-12-11 07:00:00|836.41|832.81|828.86|825.26|842.77|839.17|827.99|824.39|9156
1733904000000|2024-12-11 08:00:00|828.89|825.29|856.97|853.37|858.64|855.04|828.09|824.49|10083
1733907600000|2024-12-11 09:00:00|857.16|853.56|855.62|852.02|857.82|854.22|846.67|843.07|9686
1733911200000|2024-12-11 10:00:00|855.51|851.91|859.63|856.03|859.9|856.3|851.81|848.21|9042
1733914800000|2024-12-11 11:00:00|859.64|856.04|863.39|859.79|866.86|863.26|855.35|851.75|10119
1733918400000|2024-12-11 12:00:00|863.55|859.95|893.87|890.27|895.7|892.1|863.39|859.79|10282
1733922000000|2024-12-11 13:00:00|893.93|890.33|911.16|907.56|918.09|914.49|883.1|879.5|11166
1733925600000|2024-12-11 14:00:00|911.14|907.54|920.57|916.97|924.3|920.7|895.53|891.93|10513
1733929200000|2024-12-11 15:00:00|920.6|917|921.2|917.6|928.98|925.38|911.75|908.15|8524
1733932800000|2024-12-11 16:00:00|921.25|917.65|910.92|907.32|924|920.4|905.98|902.38|8944
1733936400000|2024-12-11 17:00:00|910.84|907.24|899.68|896.08|915.2|911.6|897.82|894.22|9021
1733940000000|2024-12-11 18:00:00|899.71|896.11|898.73|895.13|906.81|903.21|897.13|893.53|9473
1733943600000|2024-12-11 19:00:00|898.78|895.18|905.53|901.93|907.81|904.21|898.78|895.18|6498
1733947200000|2024-12-11 20:00:00|905.43|901.83|907.54|903.94|911.73|908.13|904.75|901.15|7960
1733950800000|2024-12-11 21:00:00|907.58|903.98|910.99|907.39|912|908.4|903.75|900.15|8017
1733954400000|2024-12-11 22:00:00|909.93|906.33|908.75|905.15|912.34|908.74|905.47|901.87|5428
1733958000000|2024-12-11 23:00:00|908.9|905.3|901.65|898.05|915.43|911.83|901.28|897.68|8798
1733961600000|2024-12-12 00:00:00|901.23|897.63|899.85|896.25|907.79|904.19|894.98|891.38|8918
1733965200000|2024-12-12 01:00:00|899.89|896.29|899.02|895.42|906.39|902.79|896.17|892.57|7314
1733968800000|2024-12-12 02:00:00|898.83|895.23|926.79|923.19|928.4|924.8|898.5|894.9|5932
1733972400000|2024-12-12 03:00:00|926.8|923.2|928.65|925.05|944.03|940.43|919.71|916.11|8580
1733976000000|2024-12-12 04:00:00|928.5|924.9|940.22|936.62|944.21|940.61|927.44|923.84|8664
1733979600000|2024-12-12 05:00:00|940.07|936.47|952.3|948.5|968.75|964.95|939.85|936.25|6291
1733983200000|2024-12-12 06:00:00|952.33|948.53|945.15|941.35|957.42|953.62|939.08|935.28|7727
1733986800000|2024-12-12 07:00:00|945.14|941.34|933.36|929.56|952.4|948.6|932.69|928.89|7641
1733990400000|2024-12-12 08:00:00|933.6|929.8|937.77|933.97|940.45|936.65|930.4|926.6|6688
1733994000000|2024-12-12 09:00:00|937.73|933.93|929.43|925.63|942.5|938.7|925.97|922.17|8632
1733997600000|2024-12-12 10:00:00|929.46|925.66|918.89|915.09|930.53|926.73|915.6|911.8|9651
1734001200000|2024-12-12 11:00:00|918.7|914.9|911.75|907.95|919|915.2|905.72|901.92|7669
1734004800000|2024-12-12 12:00:00|911.8|908|930.75|926.95|931.51|927.71|911.8|908|6227
1734008400000|2024-12-12 13:00:00|931|927.2|919.25|915.45|941.62|937.82|912.95|909.15|10186
1734012000000|2024-12-12 14:00:00|919.1|915.3|926|922.2|931.05|927.25|912.53|908.73|10423
1734015600000|2024-12-12 15:00:00|926.01|922.21|925.45|921.65|930.9|927.1|912.65|908.85|9455
1734019200000|2024-12-12 16:00:00|925.36|921.56|929.17|925.37|941.4|937.6|920.63|916.83|10509
1734022800000|2024-12-12 17:00:00|929.15|925.35|934.34|930.54|938.11|934.31|928.69|924.89|11112
1734026400000|2024-12-12 18:00:00|934.29|930.49|927.36|923.56|937.03|933.23|923.62|919.82|10870
1734030000000|2024-12-12 19:00:00|927.38|923.58|899.14|895.34|933.79|929.99|896.1|892.3|10496
1734033600000|2024-12-12 20:00:00|899.06|895.26|912.85|909.05|917.95|914.15|896.07|892.27|8660
1734037200000|2024-12-12 21:00:00|912.35|908.55|906.84|903.04|915.48|911.68|903.16|899.36|8007
1734040800000|2024-12-12 22:00:00|906.87|903.07|899.55|895.75|907.81|904.01|893.98|890.18|8326
1734044400000|2024-12-12 23:00:00|900.4|896.6|908.06|904.26|909.21|905.41|894.75|890.95|6127
1734048000000|2024-12-13 00:00:00|908.16|904.36|909.05|905.25|917.25|913.45|904|900.2|6087
1734051600000|2024-12-13 01:00:00|908.98|905.18|898.7|894.9|909.12|905.32|886.7|882.9|7396
1734055200000|2024-12-13 02:00:00|898.78|894.98|914.44|910.64|924.72|920.92|897.49|893.69|8900
1734058800000|2024-12-13 03:00:00|914.4|910.6|915.43|911.63|921.25|917.45|911.26|907.46|7746
1734062400000|2024-12-13 04:00:00|915.33|911.53|907.2|903.4|917.43|913.63|900.1|896.3|6891
1734066000000|2024-12-13 05:00:00|907.15|903.35|903.82|900.02|913.65|909.85|902.07|898.27|7392
1734069600000|2024-12-13 06:00:00|903.77|899.97|888.75|884.95|909.06|905.26|888.75|884.95|7581
1734073200000|2024-12-13 07:00:00|888.7|884.9|890.44|886.64|895.45|891.65|880.3|876.5|8119
1734076800000|2024-12-13 08:00:00|890.39|886.59|900.77|896.97|902.14|898.34|885.8|882|7238
1734080400000|2024-12-13 09:00:00|900.76|896.96|899.45|895.65|903.62|899.82|890.25|886.45|6747
1734084000000|2024-12-13 10:00:00|899.55|895.75|903.95|900.15|907.76|903.96|891.14|887.34|7269
1734087600000|2024-12-13 11:00:00|903.81|900.01|905.18|901.38|919.33|915.53|903.04|899.24|6480
1734091200000|2024-12-13 12:00:00|905.19|901.39|910.34|906.54|914.91|911.11|903.93|900.13|6902
1734094800000|2024-12-13 13:00:00|910.3|906.5|903.32|899.52|912.12|908.32|896.05|892.25|7081
1734098400000|2024-12-13 14:00:00|903.34|899.54|915.92|912.12|916.27|912.47|897.25|893.45|8915
1734102000000|2024-12-13 15:00:00|915.88|912.08|885.79|881.99|922.06|918.26|885.15|881.35|9528
1734105600000|2024-12-13 16:00:00|885.75|881.95|898.2|894.4|908.3|904.5|881.85|878.05|8931
1734109200000|2024-12-13 17:00:00|898.15|894.35|900.15|896.35|902.25|898.45|890|886.2|7434
1734112800000|2024-12-13 18:00:00|900.1|896.3|892.3|888.5|902.44|898.64|891.7|887.9|6924
1734116400000|2024-12-13 19:00:00|892.2|888.4|906.62|902.82|906.86|903.06|891.97|888.17|7899
1734120000000|2024-12-13 20:00:00|906.16|902.36|909.15|905.35|915.39|911.59|905.26|901.46|6881
1734123600000|2024-12-13 21:00:00|909.14|905.34|901.88|898.08|910.63|906.83|901.48|897.68|7509
1734163200000|2024-12-14 08:00:00|899.06|895.26|902.49|898.69|905.46|901.66|898.97|895.17|8620
1734166800000|2024-12-14 09:00:00|902.51|898.71|895.21|891.41|902.98|899.18|895.08|891.28|7932
1734170400000|2024-12-14 10:00:00|895.18|891.38|881.28|877.48|896.29|892.49|880.16|876.36|8046
1734174000000|2024-12-14 11:00:00|881.29|877.49|877|873.2|883.83|880.03|875.62|871.82|7187
1734177600000|2024-12-14 12:00:00|877.03|873.23|862.78|858.98|879.3|875.5|862.27|858.47|9732
1734181200000|2024-12-14 13:00:00|862.75|858.95|856.57|852.77|866.13|862.33|847.97|844.17|11003
1734184800000|2024-12-14 14:00:00|856.6|852.8|863.59|859.79|870.26|866.46|855.77|851.97|8667
1734188400000|2024-12-14 15:00:00|863.57|859.77|866.23|862.43|868.03|864.23|859.74|855.94|8997
1734192000000|2024-12-14 16:00:00|866.17|862.37|866.5|862.7|867.8|864|855.05|851.25|9777
1734195600000|2024-12-14 17:00:00|866.45|862.65|851.98|848.18|867.41|863.61|848.71|844.91|9857
1734199200000|2024-12-14 18:00:00|851.99|848.19|844.59|840.79|855.88|852.08|843.01|839.21|9910
1734202800000|2024-12-14 19:00:00|844.67|840.87|851.51|847.71|853.97|850.17|843.28|839.48|8584
1734206400000|2024-12-14 20:00:00|851.5|847.7|839.42|835.62|857.04|853.24|837.08|833.28|8571
1734210000000|2024-12-14 21:00:00|839.41|835.61|849.2|845.4|850.42|846.62|839.2|835.4|9337
1734213600000|2024-12-14 22:00:00|849.25|845.45|855.21|851.41|858.33|854.53|848.05|844.25|7855
1734217200000|2024-12-14 23:00:00|855.2|851.4|857.19|853.39|860.59|856.79|852.3|848.5|7546
1734220800000|2024-12-15 00:00:00|857.21|853.41|852.78|848.98|857.64|853.84|847.45|843.65|7469
1734224400000|2024-12-15 01:00:00|852.89|849.09|865.13|861.33|867.04|863.24|852.44|848.64|8857
1734228000000|2024-12-15 02:00:00|865.09|861.29|860.93|857.13|867.93|864.13|860.5|856.7|7760
1734231600000|2024-12-15 03:00:00|860.95|857.15|852.37|848.57|862.04|858.24|852.23|848.43|6907
1734235200000|2024-12-15 04:00:00|852.38|848.58|859.35|855.55|865.43|861.63|851.88|848.08|8103
1734238800000|2024-12-15 05:00:00|859.33|855.53|858.75|854.95|864.47|860.67|857.34|853.54|6227
1734242400000|2024-12-15 06:00:00|858.8|855|851.39|847.59|860.17|856.37|850.9|847.1|7192
1734246000000|2024-12-15 07:00:00|851.38|847.58|844.69|840.89|854.17|850.37|838.54|834.74|9208
1734249600000|2024-12-15 08:00:00|844.7|840.9|860.99|857.19|861.63|857.83|843.88|840.08|8768
1734253200000|2024-12-15 09:00:00|861.01|857.21|867.78|863.98|870.14|866.34|854.12|850.32|8330
1734256800000|2024-12-15 10:00:00|867.77|863.97|865.78|861.98|878.88|875.08|865.47|861.67|8140
1734260400000|2024-12-15 11:00:00|865.79|861.99|874.6|870.8|876.02|872.22|864.95|861.15|6393
1734264000000|2024-12-15 12:00:00|874.59|870.79|897.88|894.08|901.11|897.31|870.28|866.48|10632
1734267600000|2024-12-15 13:00:00|897.85|894.05|892.74|888.94|901.03|897.23|884.54|880.74|11120
1734271200000|2024-12-15 14:00:00|892.73|888.93|917.5|913.7|928.04|924.24|892.64|888.84|10842
1734274800000|2024-12-15 15:00:00|917.48|913.68|906.35|902.55|923.28|919.48|904.66|900.86|9880
1734278400000|2024-12-15 16:00:00|906.34|902.54|905.88|902.08|912.62|908.82|903.12|899.32|9556
1734282000000|2024-12-15 17:00:00|905.86|902.06|896.4|892.6|906.77|902.97|894.7|890.9|8050
1734285600000|2024-12-15 18:00:00|896.41|892.61|899.3|895.5|901.11|897.31|893.37|889.57|7714
1734289200000|2024-12-15 19:00:00|899.33|895.53|897.76|893.96|904.63|900.83|897.46|893.66|7731
1734292800000|2024-12-15 20:00:00|897.77|893.97|893.88|884.08|899.63|895.13|892.35|882.55|7302
1734296400000|2024-12-15 21:00:00|893.86|884.06|876.24|866.44|894.65|884.85|876.15|866.35|10504
1734300000000|2024-12-15 22:00:00|876.13|866.33|888.42|884.62|890.34|886.54|866.15|861.96|5640
1734303600000|2024-12-15 23:00:00|888.45|884.65|903.87|900.07|910.99|907.19|888.45|884.65|10611
1734307200000|2024-12-16 00:00:00|903.96|900.16|918.24|914.44|918.4|914.6|898.29|894.49|11076
1734310800000|2024-12-16 01:00:00|918.2|914.4|908.99|905.19|920.82|917.02|907.41|903.61|9597
1734314400000|2024-12-16 02:00:00|909.12|905.32|897.06|893.26|909.53|905.73|892.35|888.55|9682
1734318000000|2024-12-16 03:00:00|897.1|893.3|893.35|889.55|901.88|898.08|884.59|880.79|9931
1734321600000|2024-12-16 04:00:00|893.36|889.56|894.68|890.88|896.73|892.93|890.15|886.35|6366
1734325200000|2024-12-16 05:00:00|894.62|890.82|895.55|891.75|900.54|896.74|890.02|886.22|5043
1734328800000|2024-12-16 06:00:00|895.5|891.7|886.67|882.87|897.6|893.8|884.45|880.65|3570
1734332400000|2024-12-16 07:00:00|886.6|882.8|889.54|885.74|893.6|889.8|883.25|879.45|5512
1734336000000|2024-12-16 08:00:00|889.52|885.72|878.26|874.46|891.59|887.79|877.39|873.59|9536
1734339600000|2024-12-16 09:00:00|878.37|874.57|875.11|871.31|882.46|878.66|873.16|869.36|9818
1734343200000|2024-12-16 10:00:00|875.14|871.34|876.75|872.95|877.94|874.14|870.54|866.74|7544
1734346800000|2024-12-16 11:00:00|876.73|872.93|864.91|861.11|878.53|874.73|862.46|858.66|7820
1734350400000|2024-12-16 12:00:00|865.02|861.22|863.83|860.03|870.9|867.1|860.41|856.61|10312
1734354000000|2024-12-16 13:00:00|863.87|860.07|870.34|866.54|873.18|869.38|861.13|857.33|9243
1734357600000|2024-12-16 14:00:00|870.95|867.15|874.54|870.74|884.22|880.42|870.35|866.55|7340
1734361200000|2024-12-16 15:00:00|875.45|871.65|892.09|888.29|895.05|891.25|873.45|869.65|8647
1734364800000|2024-12-16 16:00:00|892.06|888.26|908.45|904.65|918.7|914.9|892|888.2|7935
1734368400000|2024-12-16 17:00:00|908.49|904.69|904.3|900.5|911.28|907.48|898.15|894.35|9409
1734372000000|2024-12-16 18:00:00|904.35|900.55|911.9|908.1|912.05|908.25|896.85|893.05|6779
1734375600000|2024-12-16 19:00:00|911.8|908|896.25|892.45|912.05|908.25|891.05|887.25|6843
1734379200000|2024-12-16 20:00:00|896.4|892.6|889.1|885.3|900.75|896.95|888.05|884.25|6184
1734382800000|2024-12-16 21:00:00|889.1|885.3|896.36|892.56|897.9|894.1|889.04|885.24|6759
1734386400000|2024-12-16 22:00:00|896.52|892.72|887.18|883.38|899.5|895.7|884.7|880.9|5961
1734390000000|2024-12-16 23:00:00|887.17|883.37|876.81|873.01|888.56|884.76|873.55|869.75|7334
1734393600000|2024-12-17 00:00:00|876.82|873.02|864.79|860.99|877.57|873.77|864.1|860.3|10490
1734397200000|2024-12-17 01:00:00|864.77|860.97|875.27|871.47|875.8|872|864.27|860.47|9998
1734400800000|2024-12-17 02:00:00|875.35|871.55|871.7|867.9|880.46|876.66|870.68|866.88|7536
1734404400000|2024-12-17 03:00:00|871.68|867.88|877.78|873.98|879.24|875.44|870.51|866.71|7535
1734408000000|2024-12-17 04:00:00|877.79|873.99|869.65|865.85|878.16|874.36|863.72|859.92|6260
1734411600000|2024-12-17 05:00:00|869.58|865.78|871.82|868.02|872.77|868.97|864.92|861.12|6085
1734415200000|2024-12-17 06:00:00|871.81|868.01|867.65|863.85|872.59|868.79|864.15|860.35|5799
1734418800000|2024-12-17 07:00:00|867.67|863.87|865.59|861.79|872.58|868.78|862.28|858.48|6013
1734422400000|2024-12-17 08:00:00|865.58|861.78|874.24|870.44|877.47|873.67|865.45|861.65|8817
1734426000000|2024-12-17 09:00:00|874.32|870.52|889.34|885.54|892.71|888.91|871.19|867.39|10927
1734429600000|2024-12-17 10:00:00|889.35|885.55|890.35|886.55|896.42|892.62|883.82|880.02|9852
1734433200000|2024-12-17 11:00:00|890.37|886.57|890.8|887|898.1|894.3|886.46|882.66|8519
1734436800000|2024-12-17 12:00:00|890.75|886.95|890.85|887.05|897.45|893.65|884.29|880.49|7956
1734440400000|2024-12-17 13:00:00|890.24|886.44|889.38|885.58|895.01|891.21|884.2|880.4|7775
1734444000000|2024-12-17 14:00:00|889.34|885.54|881.95|878.15|890.06|886.26|870.25|866.45|9280
1734447600000|2024-12-17 15:00:00|881.9|878.1|862.23|858.43|882.25|878.45|855.15|851.35|9533
1734451200000|2024-12-17 16:00:00|862.02|858.22|868.07|864.27|872.76|868.96|853.52|849.72|9553
1734454800000|2024-12-17 17:00:00|868.08|864.28|883.08|879.28|888.16|884.36|864.13|860.33|7993
1734458400000|2024-12-17 18:00:00|882.86|879.06|862.94|859.14|883.85|880.05|862.14|858.34|7357
1734462000000|2024-12-17 19:00:00|862.9|859.1|867.87|864.07|868.62|864.82|857.96|854.16|6891
1734465600000|2024-12-17 20:00:00|868.28|864.48|865.89|862.09|873.64|869.84|864.91|861.11|6355
1734469200000|2024-12-17 21:00:00|865.88|862.08|867.83|864.03|870.45|866.65|858.31|854.51|6213
1734472800000|2024-12-17 22:00:00|867.8|864|852.15|848.35|869.32|865.52|847.23|843.43|6185
1734476400000|2024-12-17 23:00:00|851.65|847.85|850|846.2|851.65|847.85|839.76|835.96|8352
1734480000000|2024-12-18 00:00:00|850.19|846.39|846.02|842.22|855.92|852.12|839.72|835.92|8108
1734483600000|2024-12-18 01:00:00|846.01|842.21|841.93|838.13|854.3|850.5|839.83|836.03|8054
1734487200000|2024-12-18 02:00:00|841.83|838.03|847.89|844.09|851.27|847.47|837.93|834.13|6812
1734490800000|2024-12-18 03:00:00|847.87|844.07|838.05|834.25|850.02|846.22|837.13|833.33|6983
1734494400000|2024-12-18 04:00:00|838.04|834.24|826.8|823|838.73|834.93|819.2|815.4|8773
1734498000000|2024-12-18 05:00:00|826.86|823.06|824.26|820.46|833.79|829.99|822.06|818.26|7866
1734501600000|2024-12-18 06:00:00|824.65|820.85|822.42|818.62|830.95|827.15|815.4|811.6|6702
1734505200000|2024-12-18 07:00:00|822.45|818.65|824.65|820.85|829.88|826.08|820.6|816.8|6893
1734508800000|2024-12-18 08:00:00|824.71|820.91|824.99|821.19|828.75|824.95|817.83|814.03|6601
1734512400000|2024-12-18 09:00:00|825|821.2|830.95|827.15|835.45|831.65|824.34|820.54|6504
1734516000000|2024-12-18 10:00:00|830.76|826.96|830.2|826.4|832.4|828.6|826.35|822.55|6674
1734519600000|2024-12-18 11:00:00|830.15|826.35|837.73|833.93|840.36|836.56|829.7|825.9|6763
1734523200000|2024-12-18 12:00:00|837.72|833.92|821.66|817.86|838.08|834.28|816.05|812.25|6993
1734526800000|2024-12-18 13:00:00|821.65|817.85|825.08|821.28|828.53|824.73|816.98|813.18|6008
1734530400000|2024-12-18 14:00:00|825.09|821.29|819.62|815.82|831.03|827.23|819.1|815.3|9409
1734534000000|2024-12-18 15:00:00|819.59|815.79|820.5|816.7|826.59|822.79|810.79|806.99|9097
1734537600000|2024-12-18 16:00:00|820.6|816.8|825.77|821.97|828.21|824.41|815.9|812.1|8897
1734541200000|2024-12-18 17:00:00|825.82|822.02|830.7|826.9|835.19|831.39|816.61|812.81|9074
1734544800000|2024-12-18 18:00:00|830.75|826.95|845.5|841.7|845.5|841.7|828.15|824.35|8404
1734548400000|2024-12-18 19:00:00|845.85|842.05|811.75|807.95|848.39|844.59|811.75|807.95|10029
1734552000000|2024-12-18 20:00:00|811.65|807.85|781.35|777.55|817.25|813.45|760.45|756.65|10379
1734555600000|2024-12-18 21:00:00|781.4|777.6|789.32|785.52|799.52|795.72|774.58|770.78|8051
1734559200000|2024-12-18 22:00:00|789.18|785.38|781.25|777.45|793.35|789.55|779.3|775.5|7758
1734562800000|2024-12-18 23:00:00|781.16|777.36|769.38|765.58|785.1|781.3|767.93|764.13|9126
1734566400000|2024-12-19 00:00:00|769.85|766.05|775.34|771.54|779|775.2|762.05|758.25|9237
1734570000000|2024-12-19 01:00:00|775.3|771.5|751.95|748.15|775.75|771.95|747.05|743.25|8387
1734573600000|2024-12-19 02:00:00|752|748.2|753.46|749.66|755.25|751.45|719.05|715.25|9169
1734577200000|2024-12-19 03:00:00|753.45|749.65|767.03|763.23|768.48|764.68|751.92|748.12|8822
1734580800000|2024-12-19 04:00:00|767.05|763.25|761.54|757.74|768.84|765.04|761.54|757.74|7665
1734584400000|2024-12-19 05:00:00|761.6|757.8|765.41|761.61|768.83|765.03|760.95|757.15|7853
1734588000000|2024-12-19 06:00:00|765.48|761.68|761.83|758.03|765.87|762.07|758.41|754.61|7695
1734591600000|2024-12-19 07:00:00|761.76|757.96|765.88|762.08|768.5|764.7|760.36|756.56|8275
1734595200000|2024-12-19 08:00:00|763.85|760.05|755.47|751.67|764.59|760.79|754.05|750.25|7747
1734598800000|2024-12-19 09:00:00|755.46|751.66|762.27|758.47|763.56|759.76|754.85|751.05|7882
1734602400000|2024-12-19 10:00:00|762.28|758.48|776.03|772.23|781.31|777.51|758.39|754.59|8214
1734606000000|2024-12-19 11:00:00|776.05|772.25|775.15|771.35|779.75|775.95|769.88|766.08|7528
1734609600000|2024-12-19 12:00:00|775.17|771.37|760.31|756.51|777.41|773.61|759.31|755.51|9691
1734613200000|2024-12-19 13:00:00|760.22|756.42|761.68|757.88|766.67|762.87|754.95|751.15|9573
1734616800000|2024-12-19 14:00:00|761.72|757.92|755.32|751.52|773.15|769.35|753.55|749.75|7880
1734620400000|2024-12-19 15:00:00|755.3|751.5|745.12|741.32|755.9|752.1|729.4|725.6|8934
1734624000000|2024-12-19 16:00:00|745.08|741.28|755.02|751.22|767.61|763.81|735.76|731.96|9854
1734627600000|2024-12-19 17:00:00|755.03|751.23|717.48|713.68|770.02|766.22|702.16|698.36|9617
1734631200000|2024-12-19 18:00:00|717.35|713.55|716.2|712.4|719.65|715.85|687.52|683.72|9436
1734634800000|2024-12-19 19:00:00|716.03|712.23|697.67|693.87|718.33|714.53|685.4|681.6|8294
1734638400000|2024-12-19 20:00:00|697.75|693.95|697.8|694|704|700.2|678.29|674.49|8812
1734642000000|2024-12-19 21:00:00|697.85|694.05|708.6|704.8|717.1|713.3|693.02|689.22|7473
1734645600000|2024-12-19 22:00:00|708.65|704.85|712.57|708.77|714.6|710.8|705.25|701.45|7905
1734649200000|2024-12-19 23:00:00|712.58|708.78|695.95|692.15|712.7|708.9|695.67|691.87|4798
1734652800000|2024-12-20 00:00:00|696|692.2|701.79|697.99|707.55|703.75|685.15|681.35|6647
1734656400000|2024-12-20 01:00:00|702.01|698.21|703.4|699.6|709.9|706.1|697.15|693.35|5802
1734660000000|2024-12-20 02:00:00|703.46|699.66|724|720.2|728.9|725.1|702.4|698.6|5658
1734663600000|2024-12-20 03:00:00|724.1|720.3|714|710.2|724.7|720.9|712.9|709.1|4585
1734667200000|2024-12-20 04:00:00|713.95|710.15|711.9|708.1|720.27|716.47|711.25|707.45|4786
1734670800000|2024-12-20 05:00:00|711.85|708.05|698.85|695.05|714.05|710.25|698.7|694.9|4459
1734674400000|2024-12-20 06:00:00|698.7|694.9|690.13|686.33|706.67|702.87|683.46|679.66|6025
1734678000000|2024-12-20 07:00:00|690.08|686.28|697.22|693.42|711.15|707.35|690.08|686.28|6610
1734681600000|2024-12-20 08:00:00|696.52|692.72|654.8|651|696.54|692.74|650.26|646.46|9127
1734685200000|2024-12-20 09:00:00|655|651.2|643.09|639.29|661.15|657.35|642.84|639.04|8911
1734688800000|2024-12-20 10:00:00|642.54|638.74|627.76|623.96|646.65|642.85|622.9|619.1|9190
1734692400000|2024-12-20 11:00:00|629.4|625.6|609.51|605.71|641.75|637.95|606.79|602.99|8908
1734696000000|2024-12-20 12:00:00|609.49|605.69|647.79|643.99|652.32|648.52|608.69|604.89|10408
1734699600000|2024-12-20 13:00:00|647.76|643.96|669.41|665.61|670.62|666.82|639.1|635.3|10536
1734703200000|2024-12-20 14:00:00|669.39|665.59|670.95|667.15|675.85|672.05|663.4|659.6|7273
1734706800000|2024-12-20 15:00:00|671.38|667.58|688.2|684.4|695.85|692.05|671.18|667.38|7356
1734710400000|2024-12-20 16:00:00|689.91|686.11|699.3|695.5|706.15|702.35|687.6|683.8|6705
1734714000000|2024-12-20 17:00:00|698.7|694.9|713.79|709.99|715.45|711.65|695.8|692|7608
1734717600000|2024-12-20 18:00:00|713.8|710|709.04|705.24|715.22|711.42|704.87|701.07|8553
1734721200000|2024-12-20 19:00:00|709.01|705.21|720.29|716.49|729.44|725.64|707.84|704.04|8813
1734724800000|2024-12-20 20:00:00|720.28|716.48|716.87|713.07|725.98|722.18|712.13|708.33|9027
1734728400000|2024-12-20 21:00:00|717.1|713.3|722.24|718.44|722.92|719.12|706.65|702.85|9876
1734768000000|2024-12-21 08:00:00|772.08|768.28|752.03|748.23|774|770.2|750.76|746.96|9365
1734771600000|2024-12-21 09:00:00|752|748.2|755.48|751.68|757.43|753.63|743|739.2|9582
1734775200000|2024-12-21 10:00:00|755.43|751.63|752.56|748.76|762.35|758.55|748.75|744.95|9451
1734778800000|2024-12-21 11:00:00|752.64|748.84|747.17|743.37|754.42|750.62|738.78|734.98|10072
1734782400000|2024-12-21 12:00:00|747.18|743.38|722.05|718.25|747.6|743.8|721.4|717.6|11595
1734786000000|2024-12-21 13:00:00|722.06|718.26|712.94|709.14|728.68|724.88|697.63|693.83|12306
1734789600000|2024-12-21 14:00:00|712.91|709.11|704.27|700.47|719.54|715.74|703.34|699.54|11511
1734793200000|2024-12-21 15:00:00|704.28|700.48|714.01|710.21|715.12|711.32|704.28|700.48|10894
1734796800000|2024-12-21 16:00:00|714|710.2|703.75|699.95|715.8|712|700.64|696.84|11763
1734800400000|2024-12-21 17:00:00|703.79|699.99|707.8|704|710.59|706.79|696.48|692.68|11617
1734804000000|2024-12-21 18:00:00|707.81|704.01|696.8|693|710.13|706.33|693.71|689.91|11115
1734807600000|2024-12-21 19:00:00|696.78|692.98|697.31|693.51|697.44|693.64|685.5|681.7|11677
1734811200000|2024-12-21 20:00:00|697.18|693.38|700.98|697.18|707.7|703.9|693.47|689.67|11027
1734814800000|2024-12-21 21:00:00|700.96|697.16|695.48|691.68|704.69|700.89|691.36|687.56|10273
1734818400000|2024-12-21 22:00:00|695.51|691.71|696.64|692.84|701.26|697.46|688.47|684.67|6826
1734822000000|2024-12-21 23:00:00|696.67|692.87|699.33|695.53|700.05|696.25|689.02|685.22|9371
1734825600000|2024-12-22 00:00:00|699.34|695.54|700.1|696.3|705.51|701.71|690.95|687.15|10979
1734829200000|2024-12-22 01:00:00|700.08|696.28|698.38|694.58|705.81|702.01|689.72|685.92|10338
1734832800000|2024-12-22 02:00:00|698.34|694.54|697.92|694.12|704.83|701.03|694.79|690.99|9644
1734836400000|2024-12-22 03:00:00|697.94|694.14|699.41|695.61|702.42|698.62|689.36|685.56|10482
1734840000000|2024-12-22 04:00:00|699.34|695.54|684.85|681.05|701.02|697.22|684.85|681.05|9242
1734843600000|2024-12-22 05:00:00|684.84|681.04|692.99|689.19|695.4|691.6|678.3|674.5|10663
1734847200000|2024-12-22 06:00:00|693.01|689.21|700.82|697.02|703.03|699.23|691|687.2|8499
1734850800000|2024-12-22 07:00:00|700.91|697.11|697.82|694.02|703.62|699.82|694.43|690.63|8393
1734854400000|2024-12-22 08:00:00|697.83|694.03|709.45|705.65|713.97|710.17|697.68|693.88|9788
1734858000000|2024-12-22 09:00:00|709.55|705.75|719.71|715.91|728.63|724.83|705.18|701.38|9333
1734861600000|2024-12-22 10:00:00|719.7|715.9|716.58|712.78|723.54|719.74|715.76|711.96|9714
1734865200000|2024-12-22 11:00:00|716.56|712.76|712.12|708.32|718.01|714.21|710.77|706.97|8163
1734868800000|2024-12-22 12:00:00|712.16|708.36|706.83|703.03|716.51|712.71|704.6|700.8|8457
1734872400000|2024-12-22 13:00:00|706.93|703.13|708.72|704.92|713.25|709.45|702.98|699.18|9750
1734876000000|2024-12-22 14:00:00|708.71|704.91|685.1|681.3|710.3|706.5|683.33|679.53|11681
1734879600000|2024-12-22 15:00:00|685.13|681.33|691.22|687.42|696.07|692.27|684.85|681.05|10774
1734883200000|2024-12-22 16:00:00|691.24|687.44|700.76|696.96|704.39|700.59|685.26|681.46|10605
1734886800000|2024-12-22 17:00:00|700.75|696.95|696.97|693.17|702.98|699.18|694.9|691.1|9081
1734890400000|2024-12-22 18:00:00|697.03|693.23|697.61|693.81|705.75|701.95|693.45|689.65|9628
1734894000000|2024-12-22 19:00:00|697.64|693.84|678.46|674.66|698.6|694.8|676.02|672.22|9858
1734897600000|2024-12-22 20:00:00|678.49|674.69|691.15|681.35|691.47|681.67|670.41|666.61|10396
1734901200000|2024-12-22 21:00:00|691.26|681.46|691.13|681.33|697.76|687.96|687.1|677.3|9469
1734904800000|2024-12-22 22:00:00|691.11|681.31|688.43|684.63|691.7|685.04|676.05|672.25|6507
1734908400000|2024-12-22 23:00:00|688.44|684.64|685.76|681.96|693.83|690.03|682.75|678.95|9127
1734912000000|2024-12-23 00:00:00|685.75|681.95|678.32|674.52|686.86|683.06|675.56|671.76|9477
1734915600000|2024-12-23 01:00:00|678.28|674.48|677.14|673.34|687.1|683.3|667.35|663.55|8563
1734919200000|2024-12-23 02:00:00|677.12|673.32|682.29|678.49|683.84|680.04|669.77|665.97|9590
1734922800000|2024-12-23 03:00:00|682.69|678.89|708.08|704.28|709.96|706.16|679.65|675.85|8590
1734926400000|2024-12-23 04:00:00|708.12|704.32|700.98|697.18|714.84|711.04|698.85|695.05|9723
1734930000000|2024-12-23 05:00:00|700.91|697.11|698.82|695.02|704.18|700.38|695.21|691.41|9505
1734933600000|2024-12-23 06:00:00|698.83|695.03|683.88|680.08|700.76|696.96|682.45|678.65|9263
1734937200000|2024-12-23 07:00:00|683.83|680.03|692.31|688.51|694.22|690.42|682.91|679.11|9049
1734940800000|2024-12-23 08:00:00|692.33|688.53|697.87|694.07|698.18|694.38|687.66|683.86|9640
1734944400000|2024-12-23 09:00:00|698.34|694.54|701.02|697.22|707.03|703.23|697.95|694.15|8723
1734948000000|2024-12-23 10:00:00|701.03|697.23|704.11|700.31|706.41|702.61|699.19|695.39|9569
1734951600000|2024-12-23 11:00:00|704.1|700.3|699.75|695.95|705.56|701.76|698.07|694.27|9433
1734955200000|2024-12-23 12:00:00|699.72|695.92|705.73|701.93|708.22|704.42|698.63|694.83|9795
1734958800000|2024-12-23 13:00:00|705.72|701.92|693.51|689.71|707.35|703.55|689.94|686.14|9867
1734962400000|2024-12-23 14:00:00|693.5|689.7|692.68|688.88|705.28|701.48|685.48|681.68|10401
1734966000000|2024-12-23 15:00:00|692.64|688.84|688.41|684.61|696.52|692.72|686.96|683.16|10668
1734969600000|2024-12-23 16:00:00|688.34|684.54|710.48|706.68|715.12|711.32|686.94|683.14|10056
1734973200000|2024-12-23 17:00:00|710.45|706.65|701.5|697.7|713.46|709.66|700.55|696.75|10214
1734976800000|2024-12-23 18:00:00|701.55|697.75|696.54|692.74|706.1|702.3|694.64|690.84|8804
1734980400000|2024-12-23 19:00:00|696.55|692.75|706.81|703.01|711.1|707.3|696.54|692.74|7686
1734984000000|2024-12-23 20:00:00|706.8|703|735.32|731.52|736.55|732.75|706.57|702.77|8605
1734987600000|2024-12-23 21:00:00|735.28|731.48|737.9|734.1|758.19|754.39|735.28|731.48|9708
1734991200000|2024-12-23 22:00:00|738.3|734.5|745.55|741.75|747.32|743.52|733.65|729.85|8046
1734994800000|2024-12-23 23:00:00|744.86|741.06|739.92|736.12|749.35|745.55|734.81|731.01|8855
1734998400000|2024-12-24 00:00:00|739.93|736.13|734.86|731.06|740.42|736.62|729.3|725.5|9480
1735002000000|2024-12-24 01:00:00|734.89|731.09|724.27|720.47|736.16|732.36|723.95|720.15|8310
1735005600000|2024-12-24 02:00:00|724.25|720.45|724.86|721.06|728.61|724.81|717.04|713.24|8346
1735009200000|2024-12-24 03:00:00|724.87|721.07|734.2|730.4|734.23|730.43|724.83|721.03|7650
1735012800000|2024-12-24 04:00:00|734.19|730.39|734.24|730.44|737.05|733.25|729.94|726.14|7835
1735016400000|2024-12-24 05:00:00|734.25|730.45|731.92|728.12|735.18|731.38|730.55|726.75|7595
1735020000000|2024-12-24 06:00:00|731.91|728.11|722.01|718.21|732.45|728.65|721.54|717.74|7021
1735023600000|2024-12-24 07:00:00|722.05|718.25|724.2|720.4|727.41|723.61|720.34|716.54|7448
1735027200000|2024-12-24 08:00:00|724.25|720.45|731.9|728.1|733|729.2|721.4|717.6|6717
1735030800000|2024-12-24 09:00:00|731.86|728.06|724.02|720.22|732.83|729.03|723.32|719.52|7937
1735034400000|2024-12-24 10:00:00|724.04|720.24|722.68|718.88|726.17|722.37|720.54|716.74|8475
1735038000000|2024-12-24 11:00:00|722.72|718.92|731.63|727.83|732.02|728.22|721.21|717.41|8291
1735041600000|2024-12-24 12:00:00|731.59|727.79|729.07|725.27|731.76|727.96|724.92|721.12|7869
1735045200000|2024-12-24 13:00:00|729.17|725.37|752.29|748.49|752.38|748.58|727.6|723.8|9102
1735048800000|2024-12-24 14:00:00|752.33|748.53|755.73|751.93|756.36|752.56|744.59|740.79|10138
1735052400000|2024-12-24 15:00:00|755.76|751.96|758.42|754.62|765.42|761.62|751.05|747.25|9869
1735056000000|2024-12-24 16:00:00|758.38|754.58|753.83|750.03|762.35|758.55|751.3|747.5|8385
1735059600000|2024-12-24 17:00:00|753.86|750.06|756.41|752.61|758.7|754.9|751.92|748.12|8563
1735063200000|2024-12-24 18:00:00|756.24|752.44|757.2|753.4|764.3|760.5|753.79|749.99|7642
1735066800000|2024-12-24 19:00:00|757.23|753.43|747.05|743.25|758.03|754.23|747.05|743.25|8846
1735070400000|2024-12-24 20:00:00|747.06|743.26|744.55|740.75|748.56|744.76|738.63|734.83|9661
1735074000000|2024-12-24 21:00:00|744.56|740.76|759.41|755.61|760|756.2|744|740.2|7361
1735160400000|2024-12-25 21:00:00|750|740.2|753.16|743.36|753.55|743.75|746.58|736.78|7201
1735164000000|2024-12-25 22:00:00|753.2|743.4|749.06|745.26|753.62|749.82|744.15|740.35|6249
1735167600000|2024-12-25 23:00:00|749.07|745.27|751.71|747.91|753.95|750.15|748.75|744.95|8010
1735171200000|2024-12-26 00:00:00|752.18|748.38|746.19|742.39|761.12|757.32|744|740.2|7364
1735174800000|2024-12-26 01:00:00|746.18|742.38|745.61|741.81|749.55|745.75|741.06|737.26|10206
1735178400000|2024-12-26 02:00:00|745.63|741.83|736.24|732.44|748.69|744.89|735.29|731.49|7380
1735182000000|2024-12-26 03:00:00|736.23|732.43|736.04|732.24|739.18|735.38|734.21|730.41|7259
1735185600000|2024-12-26 04:00:00|736.05|732.25|730.44|726.64|736.12|732.32|728.02|724.22|7325
1735189200000|2024-12-26 05:00:00|730.49|726.69|727.85|724.05|731.6|727.8|724.98|721.18|6105
1735192800000|2024-12-26 06:00:00|727.87|724.07|724.15|720.35|728.76|724.96|721.28|717.48|5896
1735196400000|2024-12-26 07:00:00|724.13|720.33|718.24|714.44|725.93|722.13|717.03|713.23|6217
1735200000000|2024-12-26 08:00:00|718.28|714.48|702.96|699.16|719.9|716.1|695.85|692.05|10723
1735203600000|2024-12-26 09:00:00|702.62|698.82|703.06|699.26|706.5|702.7|701.35|697.55|9266
1735207200000|2024-12-26 10:00:00|703.05|699.25|702.63|698.83|705.51|701.71|700.04|696.24|5759
1735210800000|2024-12-26 11:00:00|702.55|698.75|706.08|702.28|712.57|708.77|702.47|698.67|4537
1735214400000|2024-12-26 12:00:00|706.02|702.22|704.26|700.46|708.87|705.07|703.23|699.43|6342
1735218000000|2024-12-26 13:00:00|704.27|700.47|702.51|698.71|704.75|700.95|696.93|693.13|6742
1735221600000|2024-12-26 14:00:00|702.47|698.67|700.07|696.27|709.42|705.62|697.94|694.14|7357
1735225200000|2024-12-26 15:00:00|699.38|695.58|698.61|694.81|705.05|701.25|696.54|692.74|7529
1735228800000|2024-12-26 16:00:00|698.59|694.79|706.19|702.39|707.75|703.95|698.11|694.31|6532
1735232400000|2024-12-26 17:00:00|706.2|702.4|696.28|692.48|706.27|702.47|690.56|686.76|8081
1735236000000|2024-12-26 18:00:00|696.27|692.47|700.51|696.71|700.84|697.04|693.14|689.34|6672
1735239600000|2024-12-26 19:00:00|700.55|696.75|700.67|696.87|701.54|697.74|694.44|690.64|7284
1735243200000|2024-12-26 20:00:00|700.6|696.8|696.39|692.59|701.54|697.74|692.84|689.04|5928
1735246800000|2024-12-26 21:00:00|696.36|692.56|699.99|696.19|700.64|696.84|690.64|686.84|6677
1735250400000|2024-12-26 22:00:00|700|696.2|702.54|698.74|706.53|702.73|699.84|696.04|3544
1735254000000|2024-12-26 23:00:00|702.47|698.67|695.39|691.59|702.8|699|694.44|690.64|4679
1735257600000|2024-12-27 00:00:00|695.44|691.64|699.24|695.44|699.56|695.76|689.7|685.9|6103
1735261200000|2024-12-27 01:00:00|699.17|695.37|703.09|699.29|706.62|702.82|696.08|692.28|5942
1735264800000|2024-12-27 02:00:00|703.12|699.32|701.49|697.69|708.89|705.09|699.82|696.02|5832
1735268400000|2024-12-27 03:00:00|701.56|697.76|704.7|700.9|707.06|703.26|699.72|695.92|5385
1735272000000|2024-12-27 04:00:00|704.68|700.88|701.56|697.76|708.71|704.91|700.54|696.74|5820
1735275600000|2024-12-27 05:00:00|701.58|697.78|702.6|698.8|702.87|699.07|695.61|691.81|5841
1735279200000|2024-12-27 06:00:00|702.59|698.79|713.69|709.89|713.72|709.92|702.59|698.79|5900
1735282800000|2024-12-27 07:00:00|713.71|709.91|697.56|693.76|713.9|710.1|691.35|687.55|8586
1735286400000|2024-12-27 08:00:00|697.58|693.78|705.45|701.65|710.8|707|697.56|693.76|8011
1735290000000|2024-12-27 09:00:00|705.41|701.61|726.88|723.08|733.22|729.42|705.24|701.44|9007
1735293600000|2024-12-27 10:00:00|726.87|723.07|722.35|718.55|729.02|725.22|714.38|710.58|6945
1735297200000|2024-12-27 11:00:00|722.29|718.49|724.61|720.81|726.25|722.45|720.05|716.25|5964
1735300800000|2024-12-27 12:00:00|724.62|720.82|721.05|717.25|725.99|722.19|720.43|716.63|6142
1735304400000|2024-12-27 13:00:00|720.97|717.17|710.81|707.01|721.51|717.71|708.19|704.39|7636
1735308000000|2024-12-27 14:00:00|710.48|706.68|700.11|696.31|710.69|706.89|694.43|690.63|9959
1735311600000|2024-12-27 15:00:00|700.32|696.52|689.75|685.95|700.55|696.75|686.29|682.49|8703
1735315200000|2024-12-27 16:00:00|689.73|685.93|690.54|686.74|691.66|687.86|684.38|680.58|8380
1735318800000|2024-12-27 17:00:00|690.62|686.82|706.74|702.94|707.26|703.46|688.25|684.45|8981
1735322400000|2024-12-27 18:00:00|706.47|702.67|705.99|702.19|710.23|706.43|702.48|698.68|8120
1735326000000|2024-12-27 19:00:00|705.98|702.18|702.24|698.44|706.75|702.95|700.99|697.19|6511
1735329600000|2024-12-27 20:00:00|702.82|699.02|699.4|695.6|703.41|699.61|695.89|692.09|5924
1735333200000|2024-12-27 21:00:00|699.38|695.58|693.63|689.83|701.45|697.65|693.41|689.61|6052
1735372800000|2024-12-28 08:00:00|684.66|680.86|689.72|685.92|690.83|687.03|684.09|680.29|6065
1735376400000|2024-12-28 09:00:00|689.7|685.9|691.68|687.88|692.82|689.02|688.96|685.16|5802
1735380000000|2024-12-28 10:00:00|691.69|687.89|687.47|683.67|692.44|688.64|687.37|683.57|5149
1735383600000|2024-12-28 11:00:00|687.48|683.68|692.78|688.98|693.43|689.63|687.28|683.48|5177
1735387200000|2024-12-28 12:00:00|692.65|688.85|689.55|685.75|694.14|690.34|687.98|684.18|6793
1735390800000|2024-12-28 13:00:00|689.54|685.74|698.9|695.1|701.44|697.64|689.19|685.39|6932
1735394400000|2024-12-28 14:00:00|698.97|695.17|698.43|694.63|709.4|705.6|696.11|692.31|9144
1735398000000|2024-12-28 15:00:00|699.91|696.11|697.74|693.94|705.93|702.13|696.84|693.04|7532
1735401600000|2024-12-28 16:00:00|697.75|693.95|706.76|702.96|706.98|703.18|696.56|692.76|6932
1735405200000|2024-12-28 17:00:00|706.77|702.97|710.63|706.83|715.64|711.84|706.24|702.44|7914
1735408800000|2024-12-28 18:00:00|710.64|706.84|707.11|703.31|713.02|709.22|705.25|701.45|6080
1735412400000|2024-12-28 19:00:00|707.1|703.3|707.49|703.69|709.28|705.48|705.71|701.91|4805
1735416000000|2024-12-28 20:00:00|707.67|703.87|709.28|705.48|709.87|706.07|705.72|701.92|4391
1735419600000|2024-12-28 21:00:00|709.32|705.52|714.04|710.24|714.45|710.65|707.84|704.04|4743
1735423200000|2024-12-28 22:00:00|714.02|710.22|718.6|714.8|721.56|717.76|712.84|709.04|4558
1735426800000|2024-12-28 23:00:00|718.61|714.81|714.61|710.81|719|715.2|713.22|709.42|5586
1735430400000|2024-12-29 00:00:00|714.79|710.99|711.86|708.06|716.87|713.07|710.49|706.69|5971
1735434000000|2024-12-29 01:00:00|711.85|708.05|706.75|702.95|714.58|710.78|706.61|702.81|5108
1735437600000|2024-12-29 02:00:00|706.76|702.96|712.45|708.65|713.6|709.8|705.91|702.11|4364
1735441200000|2024-12-29 03:00:00|712.46|708.66|715.3|711.5|715.41|711.61|710.06|706.26|4102
1735444800000|2024-12-29 04:00:00|715.31|711.51|712.15|708.35|716.77|712.97|711.14|707.34|4110
1735448400000|2024-12-29 05:00:00|712.22|708.42|709.6|705.8|712.92|709.12|709.09|705.29|3516
1735452000000|2024-12-29 06:00:00|709.61|705.81|713.78|709.98|714.43|710.63|707.07|703.27|4365
1735455600000|2024-12-29 07:00:00|713.77|709.97|717.61|713.81|718.04|714.24|711.2|707.4|4501
1735459200000|2024-12-29 08:00:00|717.6|713.8|711.67|707.87|718.75|714.95|710.86|707.06|5148
1735462800000|2024-12-29 09:00:00|711.7|707.9|711.6|707.8|714.44|710.64|709.61|705.81|4304
1735466400000|2024-12-29 10:00:00|711.63|707.83|711.32|707.52|714.09|710.29|711.06|707.26|3562
1735470000000|2024-12-29 11:00:00|711.44|707.64|706.96|703.16|712.39|708.59|706.93|703.13|3589
1735473600000|2024-12-29 12:00:00|706.98|703.18|703.43|699.63|709.18|705.38|702.05|698.25|4756
1735477200000|2024-12-29 13:00:00|703.44|699.64|708.2|704.4|708.87|705.07|700.58|696.78|5437
1735480800000|2024-12-29 14:00:00|708.21|704.41|702.37|698.57|713.65|709.85|697.19|693.39|7193
1735484400000|2024-12-29 15:00:00|702.26|698.46|701.66|697.86|704.85|701.05|699.42|695.62|5423
1735488000000|2024-12-29 16:00:00|701.67|697.87|696.77|692.97|701.87|698.07|693.73|689.93|6547
1735491600000|2024-12-29 17:00:00|696.75|692.95|695.89|692.09|699.28|695.48|693.72|689.92|4957
1735495200000|2024-12-29 18:00:00|695.76|691.96|694.97|691.17|696.02|692.22|691.75|687.95|4842
1735498800000|2024-12-29 19:00:00|694.96|691.16|695.97|692.17|697.12|693.32|693.04|689.24|4366
1735502400000|2024-12-29 20:00:00|694.78|690.98|698.13|688.33|698.47|691.03|689.08|681.24|5778
1735506000000|2024-12-29 21:00:00|698.04|688.24|694.57|684.77|699.87|690.07|692.7|682.9|4842
1735509600000|2024-12-29 22:00:00|694.52|684.72|690.04|680.24|695.36|685.56|687.13|677.33|5037
1735513200000|2024-12-29 23:00:00|690.05|680.25|689.62|685.82|692.14|687.88|684.75|680.21|6773
1735516800000|2024-12-30 00:00:00|689.61|685.81|695.82|692.02|697.89|694.09|686.44|682.64|6832
1735520400000|2024-12-30 01:00:00|695.83|692.03|706.88|703.08|713.84|710.04|695.01|691.21|9104
1735524000000|2024-12-30 02:00:00|706.59|702.79|702.67|698.87|708.75|704.95|699.97|696.17|7125
1735527600000|2024-12-30 03:00:00|703.72|699.92|697.1|693.3|706.52|702.72|697.1|693.3|5957
1735531200000|2024-12-30 04:00:00|697.95|694.15|694.36|690.56|702.25|698.45|694.04|690.24|5457
1735534800000|2024-12-30 05:00:00|694.35|690.55|696.49|692.69|699.04|695.24|691.94|688.14|7258
1735538400000|2024-12-30 06:00:00|696.48|692.68|701.28|697.48|707.84|704.04|696.25|692.45|7020
1735542000000|2024-12-30 07:00:00|701.1|697.3|697.76|693.96|702.1|698.3|692.78|688.98|5994
1735545600000|2024-12-30 08:00:00|697.67|693.87|696.25|692.45|702.58|698.78|693.72|689.92|6670
1735549200000|2024-12-30 09:00:00|696.24|692.44|691.17|687.37|697.02|693.22|689.43|685.63|5908
1735552800000|2024-12-30 10:00:00|691.77|687.97|685.17|681.37|692.88|689.08|684.7|680.9|4821
1735556400000|2024-12-30 11:00:00|685.16|681.36|685.75|681.95|686.64|682.84|678.34|674.54|7673
1735560000000|2024-12-30 12:00:00|685.56|681.76|686.16|682.36|696.01|692.21|684.5|680.7|8201
1735563600000|2024-12-30 13:00:00|686.28|682.48|662.87|659.07|688.67|684.87|660.73|656.93|8666
1735567200000|2024-12-30 14:00:00|662.85|659.05|663.49|659.69|669.42|665.62|658.12|654.32|10242
1735570800000|2024-12-30 15:00:00|663.5|659.7|663.79|659.99|668.51|664.71|659.37|655.57|8541
1735574400000|2024-12-30 16:00:00|663.76|659.96|659.38|655.58|664.83|661.03|656.52|652.72|8217
1735578000000|2024-12-30 17:00:00|659.45|655.65|683.39|679.59|685.32|681.52|659.11|655.31|9021
1735581600000|2024-12-30 18:00:00|683.36|679.56|690.55|686.75|691.6|687.8|679.78|675.98|9409
1735585200000|2024-12-30 19:00:00|690.53|686.73|688.21|684.41|692.42|688.62|684.87|681.07|7971
1735588800000|2024-12-30 20:00:00|688.34|684.54|689.34|685.54|697.24|693.44|687.79|683.99|7186
1735592400000|2024-12-30 21:00:00|689.17|685.37|665.9|662.1|689.63|685.83|663.81|660.01|7973
1735596000000|2024-12-30 22:00:00|665.93|662.13|671.13|667.33|674.9|671.1|665.42|661.62|5279
1735599600000|2024-12-30 23:00:00|671.11|667.31|672.04|668.24|674.49|670.69|668.08|664.28|5604
1735603200000|2024-12-31 00:00:00|673.02|669.22|665.87|662.07|673.11|669.31|665.54|661.74|6141
1735606800000|2024-12-31 01:00:00|665.92|662.12|666.62|662.82|668.38|664.58|661.91|658.11|6214
1735610400000|2024-12-31 02:00:00|666.61|662.81|667.36|663.56|668.47|664.67|662.09|658.29|5918
1735614000000|2024-12-31 03:00:00|668.43|664.63|663.46|659.66|668.97|665.17|662.81|659.01|5148
1735617600000|2024-12-31 04:00:00|663.45|659.65|661.12|657.32|667.93|664.13|660.26|656.46|6197
1735621200000|2024-12-31 05:00:00|661.13|657.33|662.15|658.35|665.1|661.3|658.83|655.03|6460
1735624800000|2024-12-31 06:00:00|662.16|658.36|662.16|658.36|666.87|663.07|659.46|655.66|7200
1735628400000|2024-12-31 07:00:00|661.21|657.41|663.86|660.06|664.64|660.84|660.34|656.54|6240
1735632000000|2024-12-31 08:00:00|663.85|660.05|673.54|669.74|684.06|680.26|663.37|659.57|8425
1735635600000|2024-12-31 09:00:00|673.55|669.75|674.03|670.23|678.12|674.32|671.65|667.85|8776
1735639200000|2024-12-31 10:00:00|674.04|670.24|671.02|667.22|675.09|671.29|669.28|665.48|8824
1735642800000|2024-12-31 11:00:00|671.07|667.27|673|669.2|674.32|670.52|669.93|666.13|6891
1735646400000|2024-12-31 12:00:00|672.99|669.19|674.25|670.45|681.88|678.08|672.93|669.13|6644
1735650000000|2024-12-31 13:00:00|674.28|670.48|687.83|684.03|691.87|688.07|673.92|670.12|7692
1735653600000|2024-12-31 14:00:00|686.69|682.89|689.73|685.93|695.71|691.91|686|682.2|8874
1735657200000|2024-12-31 15:00:00|689.72|685.92|687.41|683.61|691.59|687.79|684.31|680.51|9054
1735660800000|2024-12-31 16:00:00|687.45|683.65|686.44|682.64|688.53|684.73|681.59|677.79|7677
1735664400000|2024-12-31 17:00:00|686.4|682.6|674.31|670.51|686.66|682.86|665.23|661.43|8421
1735668000000|2024-12-31 18:00:00|674.3|670.5|670.77|666.97|675.92|672.12|668.65|664.85|7109
1735671600000|2024-12-31 19:00:00|670.76|666.96|671.63|667.83|673.51|669.71|669.48|665.68|6412
1735675200000|2024-12-31 20:00:00|672.77|668.97|670.01|666.21|675.12|671.32|667.66|663.86|6606
1735678800000|2024-12-31 21:00:00|669.99|666.19|671.33|667.53|673.22|669.42|668.09|664.29|5633
1735682400000|2024-12-31 22:00:00|672.53|668.73|672.49|668.69|672.53|668.73|672.49|668.69|3
1735765200000|2025-01-01 21:00:00|674.09|664.29|718.48|708.68|720.23|710.43|674.09|664.29|9134
1735768800000|2025-01-01 22:00:00|718.81|709.01|713.22|709.42|719.5|711.71|708.04|704.24|8900
1735772400000|2025-01-01 23:00:00|713.21|709.41|708.72|704.92|713.53|709.73|705.46|701.66|5735
1735776000000|2025-01-02 00:00:00|708.55|704.75|721.76|717.96|725.53|721.73|708.55|704.75|10585
1735779600000|2025-01-02 01:00:00|721.72|717.92|721.23|717.43|725.97|722.17|718.24|714.44|8835
1735783200000|2025-01-02 02:00:00|721.24|717.44|722.84|719.04|724.42|720.62|718.57|714.77|6730
1735786800000|2025-01-02 03:00:00|722.85|719.05|719.64|715.84|724.43|720.63|719.5|715.7|5732
1735790400000|2025-01-02 04:00:00|719.65|715.85|728.01|724.21|730.15|726.35|718.26|714.46|8062
1735794000000|2025-01-02 05:00:00|728.02|724.22|722.5|718.7|729.31|725.51|721.5|717.7|8255
1735797600000|2025-01-02 06:00:00|722.51|718.71|717.57|713.77|725.49|721.69|715.84|712.04|6313
1735801200000|2025-01-02 07:00:00|717.58|713.78|726.18|722.38|728.09|724.29|716.08|712.28|7324
1735804800000|2025-01-02 08:00:00|726.21|722.41|729.73|725.93|730.14|726.34|721.24|717.44|6338
1735808400000|2025-01-02 09:00:00|729.69|725.89|736.44|732.64|738.88|735.08|728.74|724.94|7946
1735812000000|2025-01-02 10:00:00|736.45|732.65|736.58|732.78|739.4|735.6|731.85|728.05|8419
1735815600000|2025-01-02 11:00:00|736.98|733.18|732.73|728.93|737.4|733.6|731.54|727.74|9048
1735819200000|2025-01-02 12:00:00|732.99|729.19|731.37|727.57|736.52|732.72|729.22|725.42|6721
1735822800000|2025-01-02 13:00:00|731.38|727.58|726.99|723.19|733.13|729.33|725.87|722.07|6560
1735826400000|2025-01-02 14:00:00|727|723.2|728.51|724.71|736.21|732.41|720.35|716.55|10562
1735830000000|2025-01-02 15:00:00|728.52|724.72|721.28|717.48|729.08|725.28|718.75|714.95|9214
1735833600000|2025-01-02 16:00:00|721.29|717.49|723.36|719.56|726.67|722.87|717.52|713.72|6833
1735837200000|2025-01-02 17:00:00|722.56|718.76|718.23|714.43|727.67|723.87|713.53|709.73|7244
1735840800000|2025-01-02 18:00:00|718.22|714.42|721.07|717.27|721.17|717.37|716.33|712.53|4601
1735844400000|2025-01-02 19:00:00|721.05|717.25|718.14|714.34|721.9|718.1|717.36|713.56|4126
1735848000000|2025-01-02 20:00:00|718.67|714.87|718.73|714.93|722.94|719.14|714.93|711.13|4749
1735851600000|2025-01-02 21:00:00|718.74|714.94|719.68|715.88|720.86|717.06|716.71|712.91|3580
1735855200000|2025-01-02 22:00:00|719.57|715.77|718.5|714.7|719.66|715.86|712.65|708.85|2799
1735858800000|2025-01-02 23:00:00|718.47|714.67|720.27|716.47|722.28|718.48|716.42|712.62|3734
1735862400000|2025-01-03 00:00:00|720.38|716.58|718.94|715.14|724.8|721|718.12|714.32|4470
1735866000000|2025-01-03 01:00:00|718.92|715.12|724.06|720.26|725.95|722.15|715.99|712.19|5462
1735869600000|2025-01-03 02:00:00|724.09|720.29|728.37|724.57|734.17|730.37|723.54|719.74|6491
1735873200000|2025-01-03 03:00:00|728.39|724.59|735.19|731.39|737.1|733.3|725.04|721.24|5267
1735876800000|2025-01-03 04:00:00|735.2|731.4|727.24|723.44|735.2|731.4|725.04|721.24|5866
1735880400000|2025-01-03 05:00:00|727.39|723.59|725.97|722.17|728.37|724.57|721.93|718.13|6217
1735884000000|2025-01-03 06:00:00|725.96|722.16|728.69|724.89|736|732.2|725.76|721.96|6887
1735887600000|2025-01-03 07:00:00|728.68|724.88|724.37|720.57|729.43|725.63|722.81|719.01|6521
1735891200000|2025-01-03 08:00:00|724.42|720.62|735.66|731.86|738.23|734.43|724.25|720.45|7945
1735894800000|2025-01-03 09:00:00|735.9|732.1|752.02|748.22|753.97|750.17|735.41|731.61|8788
1735898400000|2025-01-03 10:00:00|752.4|748.6|760.86|757.06|761.03|757.23|748.29|744.49|8208
1735902000000|2025-01-03 11:00:00|760.97|757.17|771.27|767.47|781.58|777.78|760.97|757.17|9147
1735905600000|2025-01-03 12:00:00|771.28|767.48|776.28|772.48|784.74|780.94|771.23|767.43|9469
1735909200000|2025-01-03 13:00:00|776.23|772.43|775.53|771.73|783.76|779.96|771.14|767.34|10288
1735912800000|2025-01-03 14:00:00|775.51|771.71|787.24|783.44|790.76|786.96|775.49|771.69|10108
1735916400000|2025-01-03 15:00:00|787.25|783.45|789.33|785.53|796.6|792.8|786.23|782.43|9598
1735920000000|2025-01-03 16:00:00|789.36|785.56|792.18|788.38|802.23|798.43|785.81|782.01|9370
1735923600000|2025-01-03 17:00:00|792.17|788.37|780.42|776.62|793.03|789.23|778.44|774.64|7135
1735927200000|2025-01-03 18:00:00|780.44|776.64|781.25|777.45|784.4|780.6|779.56|775.76|6872
1735930800000|2025-01-03 19:00:00|781.27|777.47|778.06|774.26|784.12|780.32|777.16|773.36|6288
1735934400000|2025-01-03 20:00:00|778.04|774.24|769.33|765.53|778.04|774.24|769.3|765.5|6032
1735938000000|2025-01-03 21:00:00|769.35|765.55|772.46|768.66|775|771.2|765.78|761.98|6058
1735977600000|2025-01-04 08:00:00|777.7|773.9|769.89|766.09|778.05|774.25|768.93|765.13|4291
1735981200000|2025-01-04 09:00:00|769.91|766.11|769.62|765.82|773.8|770|769.62|765.82|4153
1735984800000|2025-01-04 10:00:00|769.47|765.67|769.76|765.96|771.1|767.3|765.66|761.86|4458
1735988400000|2025-01-04 11:00:00|769.78|765.98|771.39|767.59|771.78|767.98|767.6|763.8|3667
1735992000000|2025-01-04 12:00:00|771.4|767.6|782.28|778.48|782.82|779.02|770.92|767.12|5234
1735995600000|2025-01-04 13:00:00|782.41|778.61|782.3|778.5|785.23|781.43|779.09|775.29|5938
1735999200000|2025-01-04 14:00:00|782.29|778.49|787.03|783.23|790.44|786.64|778.71|774.91|4552
1736002800000|2025-01-04 15:00:00|787.05|783.25|771.12|767.32|788.03|784.23|763.27|759.47|7551
1736006400000|2025-01-04 16:00:00|771.11|767.31|772.25|768.45|777.46|773.66|769.48|765.68|7403
1736010000000|2025-01-04 17:00:00|772.32|768.52|773.75|769.95|776.13|772.33|770.13|766.33|6824
1736013600000|2025-01-04 18:00:00|773.74|769.94|770.51|766.71|774.67|770.87|769.48|765.68|6117
1736017200000|2025-01-04 19:00:00|770.5|766.7|770.67|766.87|773.85|770.05|768.53|764.73|6056
1736020800000|2025-01-04 20:00:00|770.57|766.77|773.35|769.55|775.9|772.1|769.43|765.63|5624
1736024400000|2025-01-04 21:00:00|773.36|769.56|769.52|765.72|775.39|771.59|768.57|764.77|6588
1736028000000|2025-01-04 22:00:00|769.5|765.7|772.34|768.54|772.72|768.92|766.96|763.16|2681
1736031600000|2025-01-04 23:00:00|772.33|768.53|769.67|765.87|774.25|770.45|769.38|765.58|5414
1736035200000|2025-01-05 00:00:00|769.66|765.86|769.31|765.51|773.16|769.36|766.17|762.37|4250
1736038800000|2025-01-05 01:00:00|769.32|765.52|764.33|760.53|769.62|765.82|759.71|755.91|6333
1736042400000|2025-01-05 02:00:00|764.32|760.52|766.1|762.3|767.96|764.16|763.47|759.67|3270
1736046000000|2025-01-05 03:00:00|766.11|762.31|763.14|759.34|766.15|762.35|760.03|756.23|3613
1736049600000|2025-01-05 04:00:00|763.13|759.33|768.91|765.11|769.85|766.05|762.91|759.11|4107
1736053200000|2025-01-05 05:00:00|768.98|765.18|764.23|760.43|770.3|766.5|763.73|759.93|4467
1736056800000|2025-01-05 06:00:00|764.24|760.44|769.29|765.49|770.07|766.27|761.96|758.16|4470
1736060400000|2025-01-05 07:00:00|769.27|765.47|767.41|763.61|775.23|771.43|766.75|762.95|4191
1736064000000|2025-01-05 08:00:00|767.36|763.56|762.96|759.16|768.55|764.75|757.76|753.96|6391
1736067600000|2025-01-05 09:00:00|762.94|759.14|756.08|752.28|764.05|760.25|755.92|752.12|5268
1736071200000|2025-01-05 10:00:00|756.07|752.27|757.83|754.03|759.19|755.39|752.97|749.17|6130
1736074800000|2025-01-05 11:00:00|757.82|754.02|756.64|752.84|761.02|757.22|755.83|752.03|5670
1736078400000|2025-01-05 12:00:00|756.63|752.83|759.15|755.35|762.65|758.85|753.12|749.32|5723
1736082000000|2025-01-05 13:00:00|759.16|755.36|757.5|753.7|763.13|759.33|757.22|753.42|5010
1736085600000|2025-01-05 14:00:00|757.49|753.69|758.7|754.9|761.08|757.28|748.8|745|7728
1736089200000|2025-01-05 15:00:00|758.69|754.89|759.5|755.7|762.05|758.25|755.1|751.3|5853
1736092800000|2025-01-05 16:00:00|759.49|755.69|758.85|755.05|763.46|759.66|756.04|752.24|4911
1736096400000|2025-01-05 17:00:00|758.86|755.06|760.31|756.51|767.15|763.35|758.68|754.88|4941
1736100000000|2025-01-05 18:00:00|760.98|757.18|764.64|760.84|765.37|761.57|757.01|753.21|5526
1736103600000|2025-01-05 19:00:00|764.59|760.79|763.59|759.79|765.93|762.13|761.32|757.52|5061
1736107200000|2025-01-05 20:00:00|763.67|759.87|764.63|754.83|769.3|765.5|762.5|753.06|5535
1736110800000|2025-01-05 21:00:00|764.69|754.89|770.26|760.46|771.63|761.83|764.01|754.21|3923
1736114400000|2025-01-05 22:00:00|770.24|760.44|771.85|768.05|772.69|768.89|767.93|758.13|3416
1736118000000|2025-01-05 23:00:00|771.97|768.17|769.71|765.91|775.26|771.46|768.87|765.07|5548
1736121600000|2025-01-06 00:00:00|769.72|765.92|761.05|757.25|771.88|768.08|759.61|755.81|7452
1736125200000|2025-01-06 01:00:00|761.13|757.33|773.77|769.97|776.14|772.34|756.76|752.96|7950
1736128800000|2025-01-06 02:00:00|773.78|769.98|776.67|772.87|785.01|781.21|772.67|768.87|8991
1736132400000|2025-01-06 03:00:00|776.68|772.88|783.21|779.41|783.99|780.19|775.3|771.5|6226
1736136000000|2025-01-06 04:00:00|783.69|779.89|783.63|779.83|785.63|781.83|779.07|775.27|5263
1736139600000|2025-01-06 05:00:00|783.64|779.84|781.59|777.79|785.64|781.84|780.27|776.47|4736
1736143200000|2025-01-06 06:00:00|781.72|777.92|775.47|771.67|783.75|779.95|775|771.2|5815
1736146800000|2025-01-06 07:00:00|775.86|772.06|772.78|768.98|781.33|777.53|769.08|765.28|6942
1736150400000|2025-01-06 08:00:00|772.8|769|768.76|764.96|778.64|774.84|768.69|764.89|6260
1736154000000|2025-01-06 09:00:00|768.72|764.92|767.32|763.52|777.02|773.22|766.9|763.1|5456
1736157600000|2025-01-06 10:00:00|767.31|763.51|766.78|762.98|768.78|764.98|760.64|756.84|4169
1736161200000|2025-01-06 11:00:00|766.77|762.97|772.81|769.01|776.23|772.43|764.78|760.98|4928
1736164800000|2025-01-06 12:00:00|772.8|769|767.27|763.47|775.04|771.24|766.36|762.56|6111
1736168400000|2025-01-06 13:00:00|767.69|763.89|773.3|769.5|773.68|769.88|762.77|758.97|5272
1736172000000|2025-01-06 14:00:00|773.24|769.44|778.26|774.46|785.33|781.53|762.14|758.34|8401
1736175600000|2025-01-06 15:00:00|778.36|774.56|790|786.2|790|786.2|774.27|770.47|8177
1736179200000|2025-01-06 16:00:00|789.97|786.17|788.87|785.07|800.92|797.12|784.65|780.85|8658
1736182800000|2025-01-06 17:00:00|788.97|785.17|778.57|774.77|789.45|785.65|772.26|768.46|9605
1736186400000|2025-01-06 18:00:00|778.61|774.81|779|775.2|782.2|778.4|774.5|770.7|6050
1736190000000|2025-01-06 19:00:00|779.18|775.38|783.69|779.89|787.84|784.04|776.94|773.14|5144
1736193600000|2025-01-06 20:00:00|783.66|779.86|781.93|778.13|786.57|782.77|779.07|775.27|5381
1736197200000|2025-01-06 21:00:00|781.84|778.04|773.94|770.14|782.99|779.19|772.88|769.08|7151
1736200800000|2025-01-06 22:00:00|774.13|770.33|777.3|773.5|779.36|775.56|772.85|769.05|3146
1736204400000|2025-01-06 23:00:00|777.21|773.41|779.3|775.5|780.41|776.61|771.12|767.32|4966
1736208000000|2025-01-07 00:00:00|779.31|775.51|774.23|770.43|780.65|776.85|773.87|770.07|6645
1736211600000|2025-01-07 01:00:00|774.22|770.42|780.68|776.88|781.18|777.38|769.75|765.95|5789
1736215200000|2025-01-07 02:00:00|780.24|776.44|768.99|765.19|780.73|776.93|767.97|764.17|6745
1736218800000|2025-01-07 03:00:00|768.94|765.14|773.85|770.05|774.98|771.18|767.76|763.96|4667
1736222400000|2025-01-07 04:00:00|773.8|770|770.02|766.22|775.9|772.1|769.33|765.53|4748
1736226000000|2025-01-07 05:00:00|770.01|766.21|772.61|768.81|772.97|769.17|768.26|764.46|4379
1736229600000|2025-01-07 06:00:00|772.58|768.78|784.23|780.43|785.93|782.13|771.34|767.54|5413
1736233200000|2025-01-07 07:00:00|784.24|780.44|779.11|775.31|787.04|783.24|777.46|773.66|5113
1736236800000|2025-01-07 08:00:00|779.1|775.3|788.58|784.78|790.86|787.06|779.09|775.29|5441
1736240400000|2025-01-07 09:00:00|788.45|784.65|781.78|777.98|790.59|786.79|777.26|773.46|6297
1736244000000|2025-01-07 10:00:00|781.77|777.97|781.42|777.62|785.09|781.29|777.46|773.66|5225
1736247600000|2025-01-07 11:00:00|781.43|777.63|774.41|770.61|784.12|780.32|767.46|763.66|7117
1736251200000|2025-01-07 12:00:00|774.43|770.63|779.79|775.99|780.81|777.01|771.63|767.83|6346
1736254800000|2025-01-07 13:00:00|779.77|775.97|782.47|778.67|787.95|784.15|778.92|775.12|6624
1736258400000|2025-01-07 14:00:00|782.5|778.7|775.87|772.07|787.76|783.96|770.43|766.63|8163
1736262000000|2025-01-07 15:00:00|775.8|772|732.73|728.93|777.89|774.09|722.45|718.65|11606
1736265600000|2025-01-07 16:00:00|732.62|728.82|731.23|727.43|741.72|737.92|726.1|722.3|8591
1736269200000|2025-01-07 17:00:00|731.25|727.45|723.23|719.43|735.44|731.64|717.93|714.13|9234
1736272800000|2025-01-07 18:00:00|723.4|719.6|715.55|711.75|728.47|724.67|712.94|709.14|9010
1736276400000|2025-01-07 19:00:00|715.48|711.68|711.71|707.91|721.25|717.45|706.79|702.99|9253
1736280000000|2025-01-07 20:00:00|711.81|708.01|711.58|707.78|713.49|709.69|703.67|699.87|10101
1736283600000|2025-01-07 21:00:00|711.57|707.77|704.77|700.97|718.02|714.22|704.77|700.97|8957
1736287200000|2025-01-07 22:00:00|704.74|700.94|712.94|709.14|712.94|709.14|702.74|698.94|6267
1736290800000|2025-01-07 23:00:00|712.93|709.13|702.66|698.86|712.94|709.14|702.55|698.75|7645
1736294400000|2025-01-08 00:00:00|702.7|698.9|715.13|711.33|715.67|711.87|702.48|698.68|8971
1736298000000|2025-01-08 01:00:00|715.15|711.35|707.83|704.03|715.27|711.47|701.42|697.62|7490
1736301600000|2025-01-08 02:00:00|707.84|704.04|702|698.2|711.55|707.75|701.91|698.11|7844
1736305200000|2025-01-08 03:00:00|701.97|698.17|696.82|693.02|703.99|700.19|689.72|685.92|10352
1736308800000|2025-01-08 04:00:00|696.77|692.97|689.81|686.01|698.98|695.18|687.45|683.65|9373
1736312400000|2025-01-08 05:00:00|689.86|686.06|688.58|684.78|695.95|692.15|687.11|683.31|9146
1736316000000|2025-01-08 06:00:00|688.57|684.77|674.2|670.4|692.22|688.42|674.12|670.32|10086
1736319600000|2025-01-08 07:00:00|674.18|670.38|689.49|685.69|690.53|686.73|673.59|669.79|9140
1736323200000|2025-01-08 08:00:00|689.53|685.73|700.98|697.18|703.44|699.64|689.31|685.51|7243
1736326800000|2025-01-08 09:00:00|700.66|696.86|692.51|688.71|702.04|698.24|692|688.2|6216
1736330400000|2025-01-08 10:00:00|692.47|688.67|695.42|691.62|698.98|695.18|692.29|688.49|6671
1736334000000|2025-01-08 11:00:00|695.37|691.57|689.19|685.39|696.34|692.54|681.74|677.94|7995
1736337600000|2025-01-08 12:00:00|689.2|685.4|679.64|675.84|692.4|688.6|679.36|675.56|8983
1736341200000|2025-01-08 13:00:00|679.65|675.85|682.88|679.08|689.61|685.81|679.65|675.85|10776
1736344800000|2025-01-08 14:00:00|682.89|679.09|688.3|684.5|693.63|689.83|682.76|678.96|10431
1736348400000|2025-01-08 15:00:00|688.2|684.4|687.64|683.84|696.07|692.27|680.08|676.28|10388
1736352000000|2025-01-08 16:00:00|687.61|683.81|672.74|668.94|687.81|684.01|670.89|667.09|9767
1736355600000|2025-01-08 17:00:00|672.71|668.91|669.14|665.34|675.4|671.6|645.67|641.87|10984
1736359200000|2025-01-08 18:00:00|669.12|665.32|671.13|667.33|681.78|677.98|664.97|661.17|8031
1736362800000|2025-01-08 19:00:00|671.1|667.3|667.22|663.42|676.63|672.83|666.63|662.83|8866
1736366400000|2025-01-08 20:00:00|667.18|663.38|669.14|665.34|671.53|667.73|663.64|659.84|7105
1736370000000|2025-01-08 21:00:00|669.23|665.43|670.41|666.61|674.61|670.81|663.47|659.67|6876
1736373600000|2025-01-08 22:00:00|670.4|666.6|680.98|677.18|681.47|677.67|670.24|666.44|5079
1736377200000|2025-01-08 23:00:00|680.99|677.19|678.55|674.75|681.61|677.81|675.48|671.68|3135
1736380800000|2025-01-09 00:00:00|678.61|674.81|682.4|678.6|682.44|678.64|675.03|671.23|4427
1736384400000|2025-01-09 01:00:00|682.41|678.61|681.17|677.37|686.8|683|679.61|675.81|6017
1736388000000|2025-01-09 02:00:00|681.12|677.32|680.54|676.74|682.79|678.99|670.52|666.72|8288
1736391600000|2025-01-09 03:00:00|680.57|676.77|675.45|671.65|681.15|677.35|674.36|670.56|6118
1736395200000|2025-01-09 04:00:00|675.39|671.59|678.46|674.66|679.16|675.36|671.42|667.62|6390
1736398800000|2025-01-09 05:00:00|678.4|674.6|675.23|671.43|678.58|674.78|674.45|670.65|5969
1736402400000|2025-01-09 06:00:00|675.24|671.44|670.38|666.58|677.05|673.25|669.69|665.89|6446
1736406000000|2025-01-09 07:00:00|670.4|666.6|660.07|656.27|673.41|669.61|658.66|654.86|8417
1736409600000|2025-01-09 08:00:00|660.08|656.28|667.59|663.79|671.53|667.73|657.93|654.13|8578
1736413200000|2025-01-09 09:00:00|667.63|663.83|667.81|664.01|672.89|669.09|666.52|662.72|7471
1736416800000|2025-01-09 10:00:00|668.47|664.67|666.45|662.65|670.32|666.52|658.51|654.71|8168
1736420400000|2025-01-09 11:00:00|666.44|662.64|671.56|667.76|674.53|670.73|663.59|659.79|9046
1736424000000|2025-01-09 12:00:00|671.54|667.74|672.88|669.08|677.05|673.25|668.64|664.84|8779
1736427600000|2025-01-09 13:00:00|672.89|669.09|652.63|648.83|676.12|672.32|652.3|648.5|10231
1736431200000|2025-01-09 14:00:00|652.65|648.85|664.53|660.73|666.4|662.6|649.37|645.57|10492
1736434800000|2025-01-09 15:00:00|664.55|660.75|682.3|678.5|686.81|683.01|660.85|657.05|9588
1736438400000|2025-01-09 16:00:00|682.32|678.52|682.43|678.63|686.3|682.5|675.32|671.52|9271
1736442000000|2025-01-09 17:00:00|682.44|678.64|667.52|663.72|682.85|679.05|662|658.2|8378
1736445600000|2025-01-09 18:00:00|667.51|663.71|670.35|666.55|673.78|669.98|665.6|661.8|7064
1736449200000|2025-01-09 19:00:00|670.37|666.57|656.46|652.66|670.69|666.89|655.67|651.87|6828
1736452800000|2025-01-09 20:00:00|656.45|652.65|656.99|653.19|660.44|656.64|648.63|644.83|9443
1736456400000|2025-01-09 21:00:00|656.96|653.16|653.94|650.14|662.2|658.4|652.68|648.88|7694
1736460000000|2025-01-09 22:00:00|653.86|650.06|660.61|656.81|664.63|660.83|651.96|648.16|5108
1736463600000|2025-01-09 23:00:00|660.6|656.8|658.6|654.8|661.27|657.47|656.24|652.44|5567
1736467200000|2025-01-10 00:00:00|658.62|654.82|659.92|656.12|663.4|659.6|658.43|654.63|6956
1736470800000|2025-01-10 01:00:00|659.91|656.11|663.97|660.17|664.93|661.13|657|653.2|7259
1736474400000|2025-01-10 02:00:00|663.98|660.18|665.99|662.19|669.4|665.6|662.37|658.57|7121
1736478000000|2025-01-10 03:00:00|665.36|661.56|665.7|661.9|667.15|663.35|662.75|658.95|6934
1736481600000|2025-01-10 04:00:00|664.92|661.12|664.25|660.45|668.09|664.29|662.49|658.69|6658
1736485200000|2025-01-10 05:00:00|663.61|659.81|667.67|663.87|672.4|668.6|661.2|657.4|6945
1736488800000|2025-01-10 06:00:00|667.64|663.84|672.37|668.57|672.69|668.89|664.87|661.07|6107
1736492400000|2025-01-10 07:00:00|672.36|668.56|678.99|675.19|683.48|679.68|669.63|665.83|8202
1736496000000|2025-01-10 08:00:00|678.97|675.17|677.33|673.53|682.31|678.51|675.77|671.97|7175
1736499600000|2025-01-10 09:00:00|677.3|673.5|676.29|672.49|679.59|675.79|674.22|670.42|6484
1736503200000|2025-01-10 10:00:00|676.35|672.55|679.54|675.74|680.3|676.5|673.33|669.53|5749
1736506800000|2025-01-10 11:00:00|679.48|675.68|675.43|671.63|680.18|676.38|670.89|667.09|5491
1736510400000|2025-01-10 12:00:00|675.44|671.64|675.42|671.62|676.65|672.85|668.94|665.14|5708
1736514000000|2025-01-10 13:00:00|675.4|671.6|660.13|656.33|681.94|678.14|651.41|647.61|9740
1736517600000|2025-01-10 14:00:00|660.12|656.32|666.38|662.58|674.53|670.73|658.39|654.59|11310
1736521200000|2025-01-10 15:00:00|666.23|662.43|665.57|661.77|672.09|668.29|651.98|648.18|11114
1736524800000|2025-01-10 16:00:00|665.63|661.83|661.06|657.26|667.21|663.41|658.15|654.35|10653
1736528400000|2025-01-10 17:00:00|661.07|657.27|682.62|678.82|683.25|679.45|658.69|654.89|9457
1736532000000|2025-01-10 18:00:00|682.61|678.81|676.38|672.58|682.62|678.82|672.95|669.15|8564
1736535600000|2025-01-10 19:00:00|676.39|672.59|679.7|675.9|679.9|676.1|671.28|667.48|6475
1736539200000|2025-01-10 20:00:00|679.72|675.92|676.36|672.56|680.41|676.61|672.49|668.69|6090
1736542800000|2025-01-10 21:00:00|676.45|672.65|675.25|671.45|679|675.2|675.07|671.27|5298
1736582400000|2025-01-11 08:00:00|675.16|671.36|663.66|659.86|675.16|671.36|661.99|658.19|3422
1736586000000|2025-01-11 09:00:00|664.05|660.25|666.05|662.25|667.13|663.33|662.77|658.97|4484
1736589600000|2025-01-11 10:00:00|666.06|662.26|671.24|667.44|672.92|669.12|666.06|662.26|4718
1736593200000|2025-01-11 11:00:00|671.52|667.72|672.97|669.17|675.33|671.53|669.51|665.71|6072
1736596800000|2025-01-11 12:00:00|672.96|669.16|669.27|665.47|674.18|670.38|668.25|664.45|4832
1736600400000|2025-01-11 13:00:00|669.28|665.48|665.91|662.11|670.22|666.42|664.07|660.27|4220
1736604000000|2025-01-11 14:00:00|666.26|662.46|669.6|665.8|669.89|666.09|663.68|659.88|4152
1736607600000|2025-01-11 15:00:00|669.49|665.69|666.47|662.67|669.92|666.12|665.16|661.36|4918
1736611200000|2025-01-11 16:00:00|666.53|662.73|668|664.2|669.42|665.62|661.26|657.46|5335
1736614800000|2025-01-11 17:00:00|667.92|664.12|664.76|660.96|668.5|664.7|662.37|658.57|5586
1736618400000|2025-01-11 18:00:00|664.77|660.97|664.91|661.11|667.02|663.22|661.65|657.85|5272
1736622000000|2025-01-11 19:00:00|665.31|661.51|666.38|662.58|666.84|663.04|663.07|659.27|3744
1736625600000|2025-01-11 20:00:00|665.86|662.06|682.25|678.45|682.43|678.63|664.96|661.16|5639
1736629200000|2025-01-11 21:00:00|682.27|678.47|688.35|684.55|690.51|686.71|681.74|677.94|6465
1736632800000|2025-01-11 22:00:00|688.44|684.64|678.49|674.69|690.35|686.55|677.45|673.65|4397
1736636400000|2025-01-11 23:00:00|678.54|674.74|676.13|672.33|680.78|676.98|675.43|671.63|3905
1736640000000|2025-01-12 00:00:00|676.72|672.92|678.78|674.98|682.13|678.33|673.66|669.86|5734
1736643600000|2025-01-12 01:00:00|678.81|675.01|681.48|677.68|681.74|677.94|675.23|671.43|5464
1736647200000|2025-01-12 02:00:00|682.14|678.34|683.74|679.94|683.92|680.12|677.79|673.99|3432
1736650800000|2025-01-12 03:00:00|683.87|680.07|680.33|676.53|684.61|680.81|676.24|672.44|5111
1736654400000|2025-01-12 04:00:00|680.37|676.57|678.33|674.53|680.99|677.19|677.06|673.26|6215
1736658000000|2025-01-12 05:00:00|678.98|675.18|677.04|673.24|679.94|676.14|675.03|671.23|4946
1736661600000|2025-01-12 06:00:00|676.28|672.48|671.47|667.67|677.74|673.94|671.46|667.66|5635
1736665200000|2025-01-12 07:00:00|672.08|668.28|674.19|670.39|675.05|671.25|669.13|665.33|5378
1736668800000|2025-01-12 08:00:00|675.03|671.23|670.99|667.19|677.83|674.03|669.78|665.98|4432
1736672400000|2025-01-12 09:00:00|671.02|667.22|668.52|664.72|673.08|669.28|666.72|662.92|4826
1736676000000|2025-01-12 10:00:00|668.53|664.73|669.06|665.26|669.77|665.97|663.96|660.16|4238
1736679600000|2025-01-12 11:00:00|669.07|665.27|670.32|666.52|673.19|669.39|667.41|663.61|3854
1736683200000|2025-01-12 12:00:00|670.37|666.57|673.2|669.4|675.16|671.36|666.98|663.18|2265
1736686800000|2025-01-12 13:00:00|669.21|665.41|671.93|668.13|673.7|669.9|668.39|664.59|5036
1736690400000|2025-01-12 14:00:00|672.63|668.83|670.98|667.18|674.47|670.67|669.88|666.08|5147
1736694000000|2025-01-12 15:00:00|670.99|667.19|676.07|672.27|678.23|674.43|669.11|665.31|5306
1736697600000|2025-01-12 16:00:00|676.11|672.31|674.7|670.9|677.61|673.81|670.72|666.92|5012
1736701200000|2025-01-12 17:00:00|674.71|670.91|675.23|671.43|676.71|672.91|672.17|668.37|5402
1736704800000|2025-01-12 18:00:00|675.16|671.36|672.23|668.43|678.3|674.5|671.45|667.65|4618
1736708400000|2025-01-12 19:00:00|671.83|668.03|672.07|668.27|673.34|669.54|669.78|665.98|5035
1736712000000|2025-01-12 20:00:00|671.61|667.81|672.94|663.14|673.35|669.49|668.99|661.18|4498
1736715600000|2025-01-12 21:00:00|673.11|663.31|667.5|657.7|673.9|664.1|667.02|657.22|3583
1736719200000|2025-01-12 22:00:00|667.44|657.64|660.11|656.31|667.52|660.94|656.86|653.06|2860
1736722800000|2025-01-12 23:00:00|660.16|656.36|665.14|661.34|665.8|662|659.68|655.88|3898
1736726400000|2025-01-13 00:00:00|665.31|661.51|675.94|672.14|682.84|679.04|663.79|659.99|8157
1736730000000|2025-01-13 01:00:00|675.93|672.13|664.68|660.88|676.87|673.07|663.08|659.28|7597
1736733600000|2025-01-13 02:00:00|664.67|660.87|652.9|649.1|666.27|662.47|647.47|643.67|6421
1736737200000|2025-01-13 03:00:00|652.89|649.09|647.62|643.82|656.69|652.89|645.24|641.44|8176
1736740800000|2025-01-13 04:00:00|647.59|643.79|654.15|650.35|658.41|654.61|645.7|641.9|7105
1736744400000|2025-01-13 05:00:00|654.62|650.82|648.46|644.66|655.39|651.59|645.39|641.59|6758
1736748000000|2025-01-13 06:00:00|647.95|644.15|639.27|635.47|652.14|648.34|636.91|633.11|7962
1736751600000|2025-01-13 07:00:00|639.26|635.46|642.75|638.95|646.63|642.83|636.91|633.11|5989
1736755200000|2025-01-13 08:00:00|642.77|638.97|637.28|633.48|643.5|639.7|633.51|629.71|6338
1736758800000|2025-01-13 09:00:00|637.29|633.49|631.1|627.3|639.98|636.18|627.01|623.21|7910
1736762400000|2025-01-13 10:00:00|631.09|627.29|619.89|616.09|631.53|627.73|617.31|613.51|8241
1736766000000|2025-01-13 11:00:00|619.96|616.16|609.03|605.23|621.46|617.66|608.93|605.13|8556
1736769600000|2025-01-13 12:00:00|609.05|605.25|615.38|611.58|619.23|615.43|608.21|604.41|8508
1736773200000|2025-01-13 13:00:00|615.22|611.42|620.68|616.88|629.59|625.79|611.96|608.16|7145
1736776800000|2025-01-13 14:00:00|620.91|617.11|627.41|623.61|633.42|629.62|603.78|599.98|9554
1736780400000|2025-01-13 15:00:00|627.45|623.65|631.28|627.48|637.93|634.13|624.38|620.58|10552
1736784000000|2025-01-13 16:00:00|631.3|627.5|623.35|619.55|634.6|630.8|622.48|618.68|9128
1736787600000|2025-01-13 17:00:00|623.36|619.56|622.48|618.68|629.1|625.3|620.09|616.29|8623
1736791200000|2025-01-13 18:00:00|622.49|618.69|621.72|617.92|627.43|623.63|615.06|611.26|8446
1736794800000|2025-01-13 19:00:00|621.73|617.93|622.59|618.79|627.31|623.51|616.54|612.74|8675
1736798400000|2025-01-13 20:00:00|622.58|618.78|638.9|635.1|641.48|637.68|618.68|614.88|8873
1736802000000|2025-01-13 21:00:00|638.92|635.12|642.86|639.06|645.13|641.33|634.89|631.09|8813
1736805600000|2025-01-13 22:00:00|643.05|639.25|646.14|642.34|650.95|647.15|642.56|638.76|4518
1736809200000|2025-01-13 23:00:00|646.13|642.33|642.23|638.43|646.23|642.43|641.39|637.59|3020
1736812800000|2025-01-14 00:00:00|642.4|638.6|640.43|636.63|644.73|640.93|639.49|635.69|4772
1736816400000|2025-01-14 01:00:00|640.5|636.7|640.97|637.17|646.87|643.07|639.85|636.05|5889
1736820000000|2025-01-14 02:00:00|641.77|637.97|643.66|639.86|648.85|645.05|640.89|637.09|5014
1736823600000|2025-01-14 03:00:00|643.65|639.85|643.1|639.3|647.83|644.03|642.79|638.99|4241
1736827200000|2025-01-14 04:00:00|643.91|640.11|648.33|644.53|648.93|645.13|643.91|640.11|4284
1736830800000|2025-01-14 05:00:00|648.32|644.52|643.73|639.93|652.43|648.63|643.36|639.56|5575
1736834400000|2025-01-14 06:00:00|644.64|640.84|646.43|642.63|647.14|643.34|643.06|639.26|5433
1736838000000|2025-01-14 07:00:00|647.14|643.34|642.81|639.01|648.47|644.67|642.65|638.85|3849
1736841600000|2025-01-14 08:00:00|642.19|638.39|645.04|641.24|650.11|646.31|642.17|638.37|5477
1736845200000|2025-01-14 09:00:00|645.12|641.32|657.33|653.53|661.27|657.47|644.21|640.41|7108
1736848800000|2025-01-14 10:00:00|657.48|653.68|654.31|650.51|657.86|654.06|652.04|648.24|5251
1736852400000|2025-01-14 11:00:00|654.33|650.53|649.53|645.73|654.8|651|647.35|643.55|3629
1736856000000|2025-01-14 12:00:00|649.52|645.72|644.57|640.77|650.98|647.18|642.24|638.44|4350
1736859600000|2025-01-14 13:00:00|643.85|640.05|651.21|647.41|655.11|651.31|641.36|637.56|8081
1736863200000|2025-01-14 14:00:00|651.18|647.38|652.66|648.86|660.04|656.24|648.18|644.38|7867
1736866800000|2025-01-14 15:00:00|652.65|648.85|655.13|651.33|658.66|654.86|651.41|647.61|8106
1736870400000|2025-01-14 16:00:00|655.12|651.32|653.52|649.72|655.23|651.43|648.96|645.16|8365
1736874000000|2025-01-14 17:00:00|654.15|650.35|659.96|656.16|660.84|657.04|652.19|648.39|7956
1736877600000|2025-01-14 18:00:00|660.75|656.95|669.06|665.26|670.53|666.73|660.17|656.37|5564
1736881200000|2025-01-14 19:00:00|669.12|665.32|665.4|661.6|669.28|665.48|663.96|660.16|5959
1736884800000|2025-01-14 20:00:00|665.39|661.59|665.71|661.91|668.25|664.45|659.44|655.64|7015
1736888400000|2025-01-14 21:00:00|665.7|661.9|666.1|662.3|668.33|664.53|663.95|660.15|4800
1736892000000|2025-01-14 22:00:00|667.28|663.48|670.4|666.6|671.44|667.64|667.05|663.25|2116
1736895600000|2025-01-14 23:00:00|670.39|666.59|669.37|665.57|670.87|667.07|667.72|663.92|3116
1736899200000|2025-01-15 00:00:00|669.39|665.59|667.83|664.03|673.29|669.49|666.56|662.76|6640
1736902800000|2025-01-15 01:00:00|667.6|663.8|671.71|667.91|676.27|672.47|663.47|659.67|8181
1736906400000|2025-01-15 02:00:00|671.73|667.93|670.68|666.88|676.64|672.84|668.04|664.24|8200
1736910000000|2025-01-15 03:00:00|671.51|667.71|672.16|668.36|672.49|668.69|665.45|661.65|6914
1736913600000|2025-01-15 04:00:00|672.17|668.37|670.28|666.48|675.18|671.38|668.39|664.59|6978
1736917200000|2025-01-15 05:00:00|670.94|667.14|672.46|668.66|672.95|669.15|665.96|662.16|4310
1736920800000|2025-01-15 06:00:00|672.47|668.67|672.93|669.13|673.89|670.09|670.15|666.35|4086
1736924400000|2025-01-15 07:00:00|672.92|669.12|680.61|676.81|683.11|679.31|672.33|668.53|4567
1736928000000|2025-01-15 08:00:00|680.54|676.74|679.37|675.57|686.66|682.86|678.42|674.62|6357
1736931600000|2025-01-15 09:00:00|680.1|676.3|666.95|663.15|681.46|677.66|665.61|661.81|6380
1736935200000|2025-01-15 10:00:00|666.96|663.16|667.98|664.18|671.27|667.47|666.75|662.95|4273
1736938800000|2025-01-15 11:00:00|667.93|664.13|662.17|658.37|668.46|664.66|659.05|655.25|5300
1736942400000|2025-01-15 12:00:00|662.18|658.38|661.52|657.72|665.62|661.82|658.73|654.93|4975
1736946000000|2025-01-15 13:00:00|661.53|657.73|694.11|690.31|694.26|690.46|661.34|657.54|8919
1736949600000|2025-01-15 14:00:00|694.04|690.24|698.75|694.95|699.94|696.14|688.4|684.6|9962
1736953200000|2025-01-15 15:00:00|698.66|694.86|704.6|700.8|709.05|705.25|694.97|691.17|10335
1736956800000|2025-01-15 16:00:00|704.61|700.81|699.35|695.55|712.47|708.67|698.85|695.05|8664
1736960400000|2025-01-15 17:00:00|699.34|695.54|691.65|687.85|702.65|698.85|690.53|686.73|8576
1736964000000|2025-01-15 18:00:00|691.74|687.94|701.81|698.01|701.81|698.01|691.71|687.91|6826
1736967600000|2025-01-15 19:00:00|701.82|698.02|704.61|700.81|705.69|701.89|699.7|695.9|6569
1736971200000|2025-01-15 20:00:00|704.72|700.92|700.95|697.15|710.65|706.85|698.59|694.79|6226
1736974800000|2025-01-15 21:00:00|700.97|697.17|702.3|698.5|704.45|700.65|699.14|695.34|4531
1736978400000|2025-01-15 22:00:00|702.29|698.49|708.44|704.64|708.93|705.13|700.65|696.85|3155
1736982000000|2025-01-15 23:00:00|708.46|704.66|718.31|714.51|721.11|717.31|706.36|702.56|5724
1736985600000|2025-01-16 00:00:00|718.32|714.52|706.27|702.47|720.87|717.07|700.7|696.9|8531
1736989200000|2025-01-16 01:00:00|706.26|702.46|712.36|708.56|714.38|710.58|706.25|702.45|6060
1736992800000|2025-01-16 02:00:00|712.45|708.65|708.48|704.68|712.89|709.09|706|702.2|5027
1736996400000|2025-01-16 03:00:00|708.56|704.76|707.87|704.07|713.41|709.61|702.96|699.16|4848
1737000000000|2025-01-16 04:00:00|707.86|704.06|709.64|705.84|710.29|706.49|705.87|702.07|4049
1737003600000|2025-01-16 05:00:00|709.63|705.83|705.44|701.64|709.63|705.83|705.16|701.36|2890
1737007200000|2025-01-16 06:00:00|705.48|701.68|705.79|701.99|707.34|703.54|703.08|699.28|4188
1737010800000|2025-01-16 07:00:00|706.07|702.27|703.27|699.47|707.93|704.13|703.06|699.26|4717
1737014400000|2025-01-16 08:00:00|703.04|699.24|689.93|686.13|704.33|700.53|685.98|682.18|6614
1737018000000|2025-01-16 09:00:00|689.95|686.15|694.11|690.31|694.76|690.96|686.82|683.02|6402
1737021600000|2025-01-16 10:00:00|694.23|690.43|695.86|692.06|696.71|692.91|692.27|688.47|4015
1737025200000|2025-01-16 11:00:00|695.88|692.08|709.35|705.55|710.18|706.38|692.72|688.92|8027
1737028800000|2025-01-16 12:00:00|709.27|705.47|722.49|718.69|729.68|725.88|705.42|701.62|6852
1737032400000|2025-01-16 13:00:00|730.9|727.1|719.12|715.32|740.57|736.77|714.02|710.22|11473
1737036000000|2025-01-16 14:00:00|718.9|715.1|706.06|702.26|724.42|720.62|700.38|696.58|10061
1737039600000|2025-01-16 15:00:00|706.04|702.24|725.28|721.48|725.31|721.51|703.54|699.74|9592
1737043200000|2025-01-16 16:00:00|725.29|721.49|730.16|726.36|737.68|733.88|725.28|721.48|9916
1737046800000|2025-01-16 17:00:00|729.18|725.38|730.91|727.11|733.33|729.53|724.15|720.35|7064
1737050400000|2025-01-16 18:00:00|730.87|727.07|724.59|720.79|735.87|732.07|722.55|718.75|5502
1737054000000|2025-01-16 19:00:00|724.57|720.77|734.45|730.65|734.67|730.87|723.29|719.49|4207
1737057600000|2025-01-16 20:00:00|734.46|730.66|729.76|725.96|736.34|732.54|727.27|723.47|6333
1737061200000|2025-01-16 21:00:00|729.77|725.97|725.26|721.46|731.32|727.52|723.18|719.38|6739
1737064800000|2025-01-16 22:00:00|725.28|721.48|715.38|711.58|725.81|722.01|713.21|709.41|4395
1737068400000|2025-01-16 23:00:00|715.37|711.57|717.13|713.33|718.2|714.4|712.13|708.33|6004
1737072000000|2025-01-17 00:00:00|717.14|713.34|727.05|723.25|727.05|723.25|717.14|713.34|5065
1737075600000|2025-01-17 01:00:00|727.01|723.21|736.18|732.38|736.25|732.45|723.3|719.5|5122
1737079200000|2025-01-17 02:00:00|736.21|732.41|734.92|731.12|742.34|738.54|731.24|727.44|6204
1737082800000|2025-01-17 03:00:00|734.91|731.11|730.48|726.68|736.03|732.23|729.52|725.72|5711
1737086400000|2025-01-17 04:00:00|730.47|726.67|736.8|733|736.86|733.06|726.69|722.89|5007
1737090000000|2025-01-17 05:00:00|736.79|732.99|739.21|735.41|740.7|736.9|732.87|729.07|4273
1737093600000|2025-01-17 06:00:00|739.16|735.36|739.57|735.77|741.9|738.1|736.28|732.48|4605
1737097200000|2025-01-17 07:00:00|739.79|735.99|734.31|730.51|739.86|736.06|733.97|730.17|5537
1737100800000|2025-01-17 08:00:00|735|731.2|741.79|737.99|742.6|738.8|731.03|727.23|6984
1737104400000|2025-01-17 09:00:00|741.8|738|740.99|737.19|744.68|740.88|737.34|733.54|5414
1737108000000|2025-01-17 10:00:00|741|737.2|743.71|739.91|745.91|742.11|740.57|736.77|4198
1737111600000|2025-01-17 11:00:00|743.75|739.95|741.44|737.64|744.65|740.85|739.02|735.22|4509
1737115200000|2025-01-17 12:00:00|741.45|737.65|732.34|728.54|742.27|738.47|731.44|727.64|7089
1737118800000|2025-01-17 13:00:00|732.36|728.56|734.85|731.05|739.89|736.09|730.91|727.11|6646
1737122400000|2025-01-17 14:00:00|734.86|731.06|739.16|735.36|743.36|739.56|733.53|729.73|7791
1737126000000|2025-01-17 15:00:00|739.43|735.63|742.62|738.82|746.27|742.47|736.05|732.25|8435
1737129600000|2025-01-17 16:00:00|742.64|738.84|748.19|744.39|749.58|745.78|739.86|736.06|7137
1737133200000|2025-01-17 17:00:00|748.39|744.59|740.06|736.26|751.9|748.1|739.41|735.61|6900
1737136800000|2025-01-17 18:00:00|740.21|736.41|743.08|739.28|747.36|743.56|737.66|733.86|5289
1737140400000|2025-01-17 19:00:00|743.06|739.26|750.13|746.33|751.9|748.1|743|739.2|4955
1737144000000|2025-01-17 20:00:00|750.22|746.42|756.75|752.95|761.01|757.21|749.27|745.47|6070
1737147600000|2025-01-17 21:00:00|756.74|752.94|758.17|754.37|759.94|756.14|754.58|750.78|6831
1737187200000|2025-01-18 08:00:00|705.39|701.59|709.64|705.84|710.17|706.37|695.01|691.21|6126
1737190800000|2025-01-18 09:00:00|709.56|705.76|703.13|699.33|710.18|706.38|699.49|695.69|4741
1737194400000|2025-01-18 10:00:00|702.96|699.16|701.54|697.74|705.14|701.34|694.28|690.48|6633
1737198000000|2025-01-18 11:00:00|701.53|697.73|710.79|706.99|712.47|708.67|697.06|693.26|6059
1737201600000|2025-01-18 12:00:00|710.71|706.91|704.76|700.96|711.07|707.27|701.26|697.46|5834
1737205200000|2025-01-18 13:00:00|704.74|700.94|713.31|709.51|713.31|709.51|701.62|697.82|7601
1737208800000|2025-01-18 14:00:00|713.22|709.42|702.41|698.61|713.5|709.7|701.94|698.14|6279
1737212400000|2025-01-18 15:00:00|702.43|698.63|702.61|698.81|711.19|707.39|698.34|694.54|6636
1737216000000|2025-01-18 16:00:00|702.68|698.88|688.12|684.32|704.19|700.39|687.43|683.63|8884
1737219600000|2025-01-18 17:00:00|688.16|684.36|690.34|686.54|696.97|693.17|688.14|684.34|7639
1737223200000|2025-01-18 18:00:00|690.35|686.55|690.03|686.23|696.44|692.64|685.9|682.1|6950
1737226800000|2025-01-18 19:00:00|690.02|686.22|699.26|695.46|699.37|695.57|689.69|685.89|5249
1737230400000|2025-01-18 20:00:00|699.23|695.43|691.44|687.64|699.45|695.65|689.05|685.25|4410
1737234000000|2025-01-18 21:00:00|691.45|687.65|692.31|688.51|696.59|692.79|690.88|687.08|3982
1737237600000|2025-01-18 22:00:00|692.27|688.47|696.44|692.64|699.44|695.64|691.41|687.61|2646
1737241200000|2025-01-18 23:00:00|696.52|692.72|705.38|701.58|706.84|703.04|695.62|691.82|4036
1737244800000|2025-01-19 00:00:00|705.41|701.61|711.42|707.62|714.43|710.63|702.46|698.66|6898
1737248400000|2025-01-19 01:00:00|711.44|707.64|722.84|719.04|724.55|720.75|710.21|706.41|6622
1737252000000|2025-01-19 02:00:00|722.85|719.05|717.01|713.21|724.73|720.93|716.12|712.32|5490
1737255600000|2025-01-19 03:00:00|717.04|713.24|705.51|701.71|717.4|713.6|705.3|701.5|5139
1737259200000|2025-01-19 04:00:00|705.52|701.72|692.14|688.34|706.45|702.65|691.24|687.44|8166
1737262800000|2025-01-19 05:00:00|692.07|688.27|695.19|691.39|695.37|691.57|686.53|682.73|7041
1737266400000|2025-01-19 06:00:00|695.2|691.4|687.03|683.23|695.41|691.61|686.91|683.11|5570
1737270000000|2025-01-19 07:00:00|687.09|683.29|680.44|676.64|689.44|685.64|677.49|673.69|6818
1737273600000|2025-01-19 08:00:00|680.46|676.66|661.41|657.61|680.47|676.67|660.37|656.57|8502
1737277200000|2025-01-19 09:00:00|661.39|657.59|665.95|662.15|665.96|662.16|646.45|642.65|9820
1737280800000|2025-01-19 10:00:00|665.97|662.17|661.56|657.76|667.59|663.79|655.33|651.53|7066
1737284400000|2025-01-19 11:00:00|661.6|657.8|647.13|643.33|662.81|659.01|642.48|638.68|8463
1737288000000|2025-01-19 12:00:00|647.14|643.34|660.01|656.21|660.77|656.97|646.07|642.27|7868
1737291600000|2025-01-19 13:00:00|659.75|655.95|669.78|665.98|669.81|666.01|657.37|653.57|7014
1737295200000|2025-01-19 14:00:00|669.86|666.06|686.96|683.16|687.7|683.9|667.62|663.82|10281
1737298800000|2025-01-19 15:00:00|686.91|683.11|682.62|678.82|691.2|687.4|679.22|675.42|8326
1737302400000|2025-01-19 16:00:00|682.63|678.83|680.73|676.93|686.61|682.81|679.01|675.21|6960
1737306000000|2025-01-19 17:00:00|680.7|676.9|690.36|686.56|690.37|686.57|677.51|673.71|6438
1737309600000|2025-01-19 18:00:00|690.37|686.57|681.75|677.95|691.44|687.64|681.63|677.83|5961
1737313200000|2025-01-19 19:00:00|681.74|677.94|683.89|680.09|683.89|680.09|678.65|674.85|5608
1737316800000|2025-01-19 20:00:00|683.9|680.1|680.1|670.3|684.94|681.14|676.74|666.94|6306
1737320400000|2025-01-19 21:00:00|680.24|670.44|645.5|635.7|680.66|670.86|644.89|635.09|9780
1737324000000|2025-01-19 22:00:00|645.49|635.69|636.62|632.72|652.86|648.96|616.49|612.59|9194
1737327600000|2025-01-19 23:00:00|636.63|632.73|625.71|621.81|636.65|632.75|612.35|608.45|11312
1737331200000|2025-01-20 00:00:00|625.75|621.85|607.78|603.88|626.2|622.3|607.47|603.57|11589
1737334800000|2025-01-20 01:00:00|607.79|603.89|614.15|610.25|619.55|615.65|607.63|603.73|10787
1737338400000|2025-01-20 02:00:00|614.16|610.26|625.34|621.44|638.19|634.29|612.6|608.7|8502
1737342000000|2025-01-20 03:00:00|625.4|621.5|631.74|627.84|633.75|629.85|621.96|618.06|9211
1737345600000|2025-01-20 04:00:00|631.76|627.86|632.13|628.23|638.21|634.31|624.2|620.3|8451
1737349200000|2025-01-20 05:00:00|632.14|628.24|636.15|632.25|640.53|636.63|630.36|626.46|8058
1737352800000|2025-01-20 06:00:00|636.14|632.24|663.43|659.53|668.86|664.96|635.46|631.56|8121
1737356400000|2025-01-20 07:00:00|663.41|659.51|678.45|674.55|709.39|705.49|663.04|659.14|11084
1737360000000|2025-01-20 08:00:00|678.5|674.6|682.2|678.3|687.9|684|676.04|672.14|7086
1737363600000|2025-01-20 09:00:00|682.23|678.33|672.3|668.4|684.71|680.81|669.2|665.3|7359
1737367200000|2025-01-20 10:00:00|672.31|668.41|666.38|662.48|675.58|671.68|663.4|659.5|6670
1737370800000|2025-01-20 11:00:00|666.37|662.47|670.57|666.67|670.62|666.72|662.05|658.15|7685
1737374400000|2025-01-20 12:00:00|670.56|666.66|654.46|650.56|671.34|667.44|643.67|639.77|10152
1737378000000|2025-01-20 13:00:00|654.47|650.57|661.92|658.02|662.34|658.44|651.58|647.68|9681
1737381600000|2025-01-20 14:00:00|661.95|658.05|665.74|661.84|666.05|662.15|659.48|655.58|7957
1737385200000|2025-01-20 15:00:00|665.73|661.83|651.28|647.38|666.81|662.91|649.1|645.2|10068
1737388800000|2025-01-20 16:00:00|651.35|647.45|661.46|657.56|662.1|658.2|639.88|635.98|9802
1737392400000|2025-01-20 17:00:00|661.43|657.53|631.5|627.6|661.59|657.69|617.38|613.48|12084
1737396000000|2025-01-20 18:00:00|631.57|627.67|645.48|641.58|646.69|642.79|631.33|627.43|9576
1737399600000|2025-01-20 19:00:00|645.5|641.6|644.96|641.06|647.55|643.65|639.6|635.7|7636
1737403200000|2025-01-20 20:00:00|644.94|641.04|647.12|643.22|649.43|645.53|640.01|636.11|6774
1737406800000|2025-01-20 21:00:00|647.11|643.21|636.32|632.42|649.53|645.63|636.28|632.38|7494
1737410400000|2025-01-20 22:00:00|636.34|632.44|644.89|640.99|646.85|642.95|630.28|626.38|4567
1737414000000|2025-01-20 23:00:00|644.49|640.59|639.55|635.65|645.75|641.85|636.64|632.74|6703
1737417600000|2025-01-21 00:00:00|639.57|635.67|628.77|624.87|641.63|637.73|628.39|624.49|9776
1737421200000|2025-01-21 01:00:00|628.78|624.88|629.94|626.04|639.1|635.2|624.64|620.74|9942
1737424800000|2025-01-21 02:00:00|629.91|626.01|628.29|624.39|631.96|628.06|621.07|617.17|9615
1737428400000|2025-01-21 03:00:00|628.17|624.27|629.35|625.45|631.72|627.82|624.6|620.7|8001
1737432000000|2025-01-21 04:00:00|629.34|625.44|627.06|623.16|629.35|625.45|617.02|613.12|7419
1737435600000|2025-01-21 05:00:00|627.15|623.25|622.03|618.13|628.61|624.71|620.76|616.86|6867
1737439200000|2025-01-21 06:00:00|622.05|618.15|626.66|622.76|628.96|625.06|618.81|614.91|6324
1737442800000|2025-01-21 07:00:00|626.59|622.69|633.2|629.3|636.74|632.84|624.77|620.87|5896
1737446400000|2025-01-21 08:00:00|633.16|629.26|634.31|630.41|639.09|635.19|629.75|625.85|7416
1737450000000|2025-01-21 09:00:00|634.32|630.42|641.42|637.52|642.3|638.4|631.96|628.06|7492
1737453600000|2025-01-21 10:00:00|641.43|637.53|653.8|649.9|655.54|651.64|640.89|636.99|7076
1737457200000|2025-01-21 11:00:00|653.79|649.89|653.9|650|655.1|651.2|647.94|644.04|8328
1737460800000|2025-01-21 12:00:00|653.86|649.96|657.74|653.84|662.4|658.5|651.77|647.87|6926
1737464400000|2025-01-21 13:00:00|657.73|653.83|657.77|653.87|660.63|656.73|653.4|649.5|6175
1737468000000|2025-01-21 14:00:00|657.78|653.88|654.2|650.3|662.38|658.48|651.52|647.62|7800
1737471600000|2025-01-21 15:00:00|654.19|650.29|658.35|654.45|660.57|656.67|649.5|645.6|8630
1737475200000|2025-01-21 16:00:00|658.34|654.44|669.9|666|672.57|668.67|656.11|652.21|9342
1737478800000|2025-01-21 17:00:00|669.82|665.92|680.07|676.17|680.35|676.45|669.37|665.47|5906
1737482400000|2025-01-21 18:00:00|680.04|676.14|683.26|679.36|686.22|682.32|677.79|673.89|6102
1737486000000|2025-01-21 19:00:00|683.29|679.39|673.56|669.66|683.43|679.53|671.06|667.16|5047
1737489600000|2025-01-21 20:00:00|673.57|669.67|675.91|672.01|675.91|672.01|670.4|666.5|5962
1737493200000|2025-01-21 21:00:00|675.98|672.08|675.46|671.56|677.93|674.03|673.39|669.49|4257
1737496800000|2025-01-21 22:00:00|675.45|671.55|667.73|663.83|676.5|672.6|667.56|663.66|2905
1737500400000|2025-01-21 23:00:00|667.76|663.86|664.33|660.43|668.33|664.43|662.36|658.46|7814
1737504000000|2025-01-22 00:00:00|664.34|660.44|670.56|666.66|671.11|667.21|663.34|659.44|7523
1737507600000|2025-01-22 01:00:00|670.55|666.65|662.18|658.28|670.55|666.65|661.63|657.73|6509
1737511200000|2025-01-22 02:00:00|662.17|658.27|666.52|662.62|669.19|665.29|658.42|654.52|6518
1737514800000|2025-01-22 03:00:00|666.55|662.65|662.81|658.91|667.01|663.11|661.37|657.47|5448
1737518400000|2025-01-22 04:00:00|662.83|658.93|660.93|657.03|664.68|660.78|657.89|653.99|5015
1737522000000|2025-01-22 05:00:00|660.89|656.99|660.45|656.55|663.8|659.9|660.21|656.31|4590
1737525600000|2025-01-22 06:00:00|660.44|656.54|663.43|659.53|663.79|659.89|658.34|654.44|5241
1737529200000|2025-01-22 07:00:00|663.09|659.19|660.38|656.48|663.78|659.88|659.39|655.49|6173
1737532800000|2025-01-22 08:00:00|660.36|656.46|660.26|656.36|661.71|657.81|651.27|647.37|5409
1737536400000|2025-01-22 09:00:00|660.25|656.35|659.55|655.65|661.72|657.82|656.48|652.58|4194
1737540000000|2025-01-22 10:00:00|659.63|655.73|661.2|657.3|661.95|658.05|655.25|651.35|5311
1737543600000|2025-01-22 11:00:00|661.14|657.24|664.59|660.69|665.78|661.88|658.51|654.61|5787
1737547200000|2025-01-22 12:00:00|664.68|660.78|662.7|658.8|667.24|663.34|661.96|658.06|4972
1737550800000|2025-01-22 13:00:00|662.68|658.78|654.52|650.62|662.68|658.78|653.16|649.26|7062
1737554400000|2025-01-22 14:00:00|654.53|650.63|657.01|653.11|659.65|655.75|650.76|646.86|8680
1737558000000|2025-01-22 15:00:00|656.97|653.07|653.93|650.03|660.71|656.81|651.63|647.73|8035
1737561600000|2025-01-22 16:00:00|653.92|650.02|656.21|652.31|657.46|653.56|648.52|644.62|7480
1737565200000|2025-01-22 17:00:00|656.32|652.42|660.02|656.12|662.04|658.14|654.96|651.06|5463
1737568800000|2025-01-22 18:00:00|660|656.1|649.48|645.58|661.46|657.56|648.28|644.38|5502
1737572400000|2025-01-22 19:00:00|649.49|645.59|654.19|650.29|658.95|655.05|649.42|645.52|7002
1737576000000|2025-01-22 20:00:00|654.2|650.3|652.32|648.42|657.59|653.69|651.84|647.94|6552
1737579600000|2025-01-22 21:00:00|652.28|648.38|651.4|647.5|654.11|650.21|648.36|644.46|6266
1737583200000|2025-01-22 22:00:00|651.39|647.49|645.42|641.52|653.52|649.62|645.17|641.27|3748
1737586800000|2025-01-22 23:00:00|645.41|641.51|646.43|642.53|648.46|644.56|643.43|639.53|6373
1737590400000|2025-01-23 00:00:00|646.39|642.49|644.39|640.49|648.86|644.96|643.35|639.45|7096
1737594000000|2025-01-23 01:00:00|644.37|640.47|637.12|633.22|645.4|641.5|636.89|632.99|6600
1737597600000|2025-01-23 02:00:00|637.13|633.23|635.67|631.77|637.98|634.08|631.49|627.59|7044
1737601200000|2025-01-23 03:00:00|635.66|631.76|637.07|633.17|641.34|637.44|634.17|630.27|5617
1737604800000|2025-01-23 04:00:00|637.16|633.26|632.6|628.7|638.25|634.35|629.56|625.66|7225
1737608400000|2025-01-23 05:00:00|632.61|628.71|635.62|631.72|637.71|633.81|632.55|628.65|5091
1737612000000|2025-01-23 06:00:00|635.65|631.75|633.57|629.67|637.83|633.93|632.52|628.62|6051
1737615600000|2025-01-23 07:00:00|633.56|629.66|637.9|634|638.11|634.21|630.16|626.26|6204
1737619200000|2025-01-23 08:00:00|637.69|633.79|633.46|629.56|639.06|635.16|632.38|628.48|4713
1737622800000|2025-01-23 09:00:00|633.44|629.54|630.28|626.38|635.81|631.91|628.98|625.08|6220
1737626400000|2025-01-23 10:00:00|630.3|626.4|629.08|625.18|633.55|629.65|626.08|622.18|7362
1737630000000|2025-01-23 11:00:00|629.18|625.28|632.81|628.91|635.1|631.2|626.75|622.85|6470
1737633600000|2025-01-23 12:00:00|632.78|628.88|627.71|623.81|633.21|629.31|626.23|622.33|7118
1737637200000|2025-01-23 13:00:00|627.7|623.8|635.58|631.68|637.33|633.43|625.91|622.01|7049
1737640800000|2025-01-23 14:00:00|635.56|631.66|645.06|641.16|650.11|646.21|631.61|627.71|7340
1737644400000|2025-01-23 15:00:00|645.07|641.17|642.17|638.27|647.87|643.97|632.52|628.62|9292
1737648000000|2025-01-23 16:00:00|641.97|638.07|639.48|635.58|651.95|648.05|639.08|635.18|9535
1737651600000|2025-01-23 17:00:00|639.46|635.56|641.71|637.81|642.16|638.26|633.24|629.34|8146
1737655200000|2025-01-23 18:00:00|641.7|637.8|633.26|629.36|642.39|638.49|633.15|629.25|5991
1737658800000|2025-01-23 19:00:00|633.06|629.16|625.39|621.49|633.52|629.62|623.49|619.59|7339
1737662400000|2025-01-23 20:00:00|625.38|621.48|631.48|627.58|643.39|639.49|624.2|620.3|10483
1737666000000|2025-01-23 21:00:00|631.49|627.59|626.53|622.63|633.14|629.24|621.87|617.97|8751
1737669600000|2025-01-23 22:00:00|626.61|622.71|638.36|634.46|639.08|635.18|625.5|621.6|5547
1737673200000|2025-01-23 23:00:00|638.42|634.52|637.15|633.25|640.86|636.96|635.94|632.04|6128
1737676800000|2025-01-24 00:00:00|637.22|633.32|626.55|622.65|639.05|635.15|626.11|622.21|5271
1737680400000|2025-01-24 01:00:00|626.48|622.58|628.88|624.98|630.74|626.84|623.56|619.66|5777
1737684000000|2025-01-24 02:00:00|628.89|624.99|623.02|619.12|630.35|626.45|622.18|618.28|7427
1737687600000|2025-01-24 03:00:00|623.04|619.14|629.99|626.09|632.51|628.61|622.26|618.36|7814
1737691200000|2025-01-24 04:00:00|630|626.1|640|636.1|640.95|637.05|627.61|623.71|6141
1737694800000|2025-01-24 05:00:00|639.89|635.99|651.02|647.12|651.12|647.22|638.66|634.76|6558
1737698400000|2025-01-24 06:00:00|650.87|646.97|645.44|641.54|651.91|648.01|644.08|640.18|5181
1737702000000|2025-01-24 07:00:00|645.77|641.87|643.67|639.77|648.23|644.33|641.15|637.25|4679
1737705600000|2025-01-24 08:00:00|643.68|639.78|649.1|645.2|649.61|645.71|641.58|637.68|4974
1737709200000|2025-01-24 09:00:00|649.21|645.31|646.45|642.55|651.6|647.7|644.48|640.58|5996
1737712800000|2025-01-24 10:00:00|646.41|642.51|651.07|647.17|651.43|647.53|644.46|640.56|6270
1737716400000|2025-01-24 11:00:00|651.06|647.16|648.19|644.29|651.23|647.33|647.32|643.42|4620
1737720000000|2025-01-24 12:00:00|648.18|644.28|651.95|648.05|651.95|648.05|646.73|642.83|5291
1737723600000|2025-01-24 13:00:00|651.96|648.06|651.08|647.18|655.88|651.98|649.32|645.42|5023
1737727200000|2025-01-24 14:00:00|651.1|647.2|651.89|647.99|654.92|651.02|646.29|642.39|6270
1737730800000|2025-01-24 15:00:00|651.88|647.98|648.62|644.72|654.41|650.51|643.16|639.26|8120
1737734400000|2025-01-24 16:00:00|648.72|644.82|645.3|641.4|650.43|646.53|645|641.1|5131
1737738000000|2025-01-24 17:00:00|645.29|641.39|649.42|645.52|651.92|648.02|643.16|639.26|6421
1737741600000|2025-01-24 18:00:00|649.32|645.42|648.14|644.24|651.47|647.57|647.58|643.68|7216
1737745200000|2025-01-24 19:00:00|648.1|644.2|644.89|640.99|649.79|645.89|643.38|639.48|4140
1737748800000|2025-01-24 20:00:00|645.14|641.24|634.03|630.13|647.2|643.3|633.82|629.92|5517
1737752400000|2025-01-24 21:00:00|634.01|630.11|638.2|634.3|639.97|636.07|633.67|629.77|6029
1737792000000|2025-01-25 08:00:00|631.25|627.35|631.34|627.44|633.52|629.62|629.03|625.13|4042
1737795600000|2025-01-25 09:00:00|631.59|627.69|629.9|626|632.58|628.68|628.75|624.85|4503
1737799200000|2025-01-25 10:00:00|629.86|625.96|631.93|628.03|632.66|628.76|627.76|623.86|4662
1737802800000|2025-01-25 11:00:00|631.92|628.02|634.17|630.27|635.45|631.55|630.72|626.82|3814
1737806400000|2025-01-25 12:00:00|634.23|630.33|634.67|630.77|634.94|631.04|630.12|626.22|3622
1737810000000|2025-01-25 13:00:00|634.78|630.88|634.38|630.48|637.59|633.69|633.19|629.29|4003
1737813600000|2025-01-25 14:00:00|634.43|630.53|633.9|630|634.78|630.88|629.92|626.02|4396
1737817200000|2025-01-25 15:00:00|633.89|629.99|638.73|634.83|639.88|635.98|633.88|629.98|5503
1737820800000|2025-01-25 16:00:00|638.74|634.84|640.04|636.14|642.99|639.09|637.51|633.61|5857
1737824400000|2025-01-25 17:00:00|640.05|636.15|639.01|635.11|640.38|636.48|636.07|632.17|5646
1737828000000|2025-01-25 18:00:00|638.89|634.99|637.58|633.68|640.26|636.36|636.1|632.2|4358
1737831600000|2025-01-25 19:00:00|637.54|633.64|637.85|633.95|639.34|635.44|636.12|632.22|3208
1737835200000|2025-01-25 20:00:00|638.62|634.72|637.91|634.01|641.55|637.65|637.5|633.6|2718
1737838800000|2025-01-25 21:00:00|637.92|634.02|638.16|634.26|638.77|634.87|635.39|631.49|3458
1737842400000|2025-01-25 22:00:00|638.17|634.27|638.05|634.15|640.98|637.08|636.96|633.06|1997
1737846000000|2025-01-25 23:00:00|637.69|633.79|633.94|630.04|638.72|634.82|633.18|629.28|3984
1737849600000|2025-01-26 00:00:00|633.91|630.01|629.32|625.42|636.7|632.8|629.32|625.42|4542
1737853200000|2025-01-26 01:00:00|629.31|625.41|631.8|627.9|633.92|630.02|629.21|625.31|4453
1737856800000|2025-01-26 02:00:00|631.79|627.89|631.29|627.39|631.79|627.89|628.3|624.4|3665
1737860400000|2025-01-26 03:00:00|631.75|627.85|634.39|630.49|637.11|633.21|631.01|627.11|3917
1737864000000|2025-01-26 04:00:00|634.37|630.47|638.19|634.29|641.26|637.36|633.66|629.76|3892
1737867600000|2025-01-26 05:00:00|638.2|634.3|636.91|633.01|638.71|634.81|635.46|631.56|3070
1737871200000|2025-01-26 06:00:00|636.88|632.98|637.1|633.2|638.81|634.91|635.44|631.54|3631
1737874800000|2025-01-26 07:00:00|637.16|633.26|637.85|633.95|638.86|634.96|634.95|631.05|3505
1737878400000|2025-01-26 08:00:00|637.84|633.94|636.55|632.65|640.49|636.59|635.25|631.35|4054
1737882000000|2025-01-26 09:00:00|636.54|632.64|631.36|627.46|636.68|632.78|630.11|626.21|4442
1737885600000|2025-01-26 10:00:00|631.35|627.45|635.15|631.25|635.3|631.4|630.34|626.44|3911
1737889200000|2025-01-26 11:00:00|635.19|631.29|639|635.1|639.28|635.38|635.19|631.29|3874
1737892800000|2025-01-26 12:00:00|638.97|635.07|639.11|635.21|639.66|635.76|635.61|631.71|3479
1737896400000|2025-01-26 13:00:00|639.1|635.2|639.72|635.82|641.07|637.17|637.78|633.88|3374
1737900000000|2025-01-26 14:00:00|639.73|635.83|638.93|635.03|639.81|635.91|637.22|633.32|3339
1737903600000|2025-01-26 15:00:00|638.92|635.02|637.62|633.72|640.35|636.45|637.1|633.2|3566
1737907200000|2025-01-26 16:00:00|637.5|633.6|637.18|633.28|638.59|634.69|634.13|630.23|3909
1737910800000|2025-01-26 17:00:00|637.17|633.27|640.64|636.74|641.23|637.33|635.93|632.03|3804
1737914400000|2025-01-26 18:00:00|641.49|637.59|643.37|639.47|645.6|641.7|639.47|635.57|2906
1737918000000|2025-01-26 19:00:00|643.36|639.46|647.44|643.54|648.46|644.56|642.99|639.09|2683
1737921600000|2025-01-26 20:00:00|647.45|643.55|648.3|638.4|651.6|645.15|646.52|637.92|2786
1737925200000|2025-01-26 21:00:00|648.31|638.41|640.48|630.58|648.78|638.88|640.46|630.56|5085
1737928800000|2025-01-26 22:00:00|640.54|630.64|636.33|632.43|641.47|637.57|632.86|628.96|3991
1737932400000|2025-01-26 23:00:00|636.36|632.46|619.8|615.9|636.37|632.47|618.96|615.06|9313
1737936000000|2025-01-27 00:00:00|619.36|615.46|611.69|607.79|623.28|619.38|611.04|607.14|10470
1737939600000|2025-01-27 01:00:00|611.68|607.78|603.31|599.41|613.8|609.9|603.19|599.29|9997
1737943200000|2025-01-27 02:00:00|603.3|599.4|594.59|590.69|603.3|599.4|593.29|589.39|10031
1737946800000|2025-01-27 03:00:00|594.6|590.7|601.09|597.19|604.49|600.59|590.76|586.86|6777
1737950400000|2025-01-27 04:00:00|599.81|595.91|591.08|587.18|600.26|596.36|590.76|586.86|7172
1737954000000|2025-01-27 05:00:00|591.09|587.19|588.42|584.52|593.57|589.67|583.17|579.27|8240
1737957600000|2025-01-27 06:00:00|588.47|584.57|577.17|573.27|591.09|587.19|574.81|570.91|7382
1737961200000|2025-01-27 07:00:00|577.1|573.2|572.62|568.72|579.59|575.69|552.77|548.87|10843
1737964800000|2025-01-27 08:00:00|572.61|568.71|568.47|564.57|572.91|569.01|559.49|555.59|10131
1737968400000|2025-01-27 09:00:00|568.46|564.56|572.48|568.58|575.07|571.17|564.81|560.91|9121
1737972000000|2025-01-27 10:00:00|572.2|568.3|561.01|557.11|572.24|568.34|559.3|555.4|8914
1737975600000|2025-01-27 11:00:00|561.02|557.12|565.51|561.61|571.56|567.66|560.8|556.9|8186
1737979200000|2025-01-27 12:00:00|565.68|561.78|578.46|574.56|581.47|577.57|562.15|558.25|8626
1737982800000|2025-01-27 13:00:00|578.53|574.63|578.71|574.81|587.83|583.93|575.59|571.69|10764
1737986400000|2025-01-27 14:00:00|578.69|574.79|591.06|587.16|592.72|588.82|575.98|572.08|10675
1737990000000|2025-01-27 15:00:00|590.79|586.89|586.32|582.42|592.55|588.65|585.34|581.44|10806
1737993600000|2025-01-27 16:00:00|586.49|582.59|576.99|573.09|588.59|584.69|575.91|572.01|8594
1737997200000|2025-01-27 17:00:00|576.98|573.08|575.85|571.95|581.5|577.6|573.6|569.7|8569
1738000800000|2025-01-27 18:00:00|575.83|571.93|572.56|568.66|581.03|577.13|571.2|567.3|8455
1738004400000|2025-01-27 19:00:00|572.57|568.67|578.38|574.48|581|577.1|572.57|568.67|7063
1738008000000|2025-01-27 20:00:00|578.37|574.47|595.72|591.82|596.97|593.07|578.37|574.47|7367
1738011600000|2025-01-27 21:00:00|595.71|591.81|594.36|590.46|604.15|600.25|592.45|588.55|8535
1738015200000|2025-01-27 22:00:00|594.5|590.6|597.32|593.42|599.82|595.92|592.03|588.13|4251
1738018800000|2025-01-27 23:00:00|597.5|593.6|598.11|594.21|599.7|595.8|594.57|590.67|4545
1738022400000|2025-01-28 00:00:00|598.23|594.33|595.67|591.77|603.13|599.23|595.35|591.45|4327
1738026000000|2025-01-28 01:00:00|595.68|591.78|592|588.1|596.14|592.24|590.75|586.85|3582
1738029600000|2025-01-28 02:00:00|591.9|588|597.72|593.82|598.67|594.77|591.6|587.7|4275
1738033200000|2025-01-28 03:00:00|597.73|593.83|599.71|595.81|601.83|597.93|594.04|590.14|4211
1738036800000|2025-01-28 04:00:00|599.73|595.83|603.3|599.4|605.61|601.71|599.52|595.62|3746
1738040400000|2025-01-28 05:00:00|603.31|599.41|602.35|598.45|605.8|601.9|601.38|597.48|3652
1738044000000|2025-01-28 06:00:00|602.53|598.63|596.37|592.47|602.61|598.71|596.17|592.27|4495
1738047600000|2025-01-28 07:00:00|596.36|592.46|595.55|591.65|600.39|596.49|594.09|590.19|4418
1738051200000|2025-01-28 08:00:00|595.56|591.66|596.99|593.09|599.89|595.99|593.65|589.75|5978
1738054800000|2025-01-28 09:00:00|597|593.1|595.43|591.53|597.57|593.67|591.31|587.41|5704
1738058400000|2025-01-28 10:00:00|595.4|591.5|595.44|591.54|599.46|595.56|594.05|590.15|4520
1738062000000|2025-01-28 11:00:00|595.45|591.55|595|591.1|598.85|594.95|592.27|588.37|4326
1738065600000|2025-01-28 12:00:00|595.3|591.4|590.96|587.06|597.37|593.47|588.94|585.04|6431
1738069200000|2025-01-28 13:00:00|590.97|587.07|591.17|587.27|594.27|590.37|590.11|586.21|5810
1738072800000|2025-01-28 14:00:00|591.24|587.34|587.28|583.38|591.37|587.47|584.03|580.13|9498
1738076400000|2025-01-28 15:00:00|587.27|583.37|592.09|588.19|597.85|593.95|587.27|583.37|8819
1738080000000|2025-01-28 16:00:00|592.11|588.21|583.44|579.54|592.88|588.98|580.75|576.85|9450
1738083600000|2025-01-28 17:00:00|583.43|579.53|584.6|580.7|589.81|585.91|582.52|578.62|8595
1738087200000|2025-01-28 18:00:00|584.39|580.49|579.94|576.04|587.93|584.03|578.73|574.83|7981
1738090800000|2025-01-28 19:00:00|579.92|576.02|582.68|578.78|583.67|579.77|576.88|572.98|7607
1738094400000|2025-01-28 20:00:00|582.96|579.06|573.6|569.7|585.17|581.27|573.11|569.21|7890
1738098000000|2025-01-28 21:00:00|573.61|569.71|564.97|561.07|577.97|574.07|564.81|560.91|8163
1738101600000|2025-01-28 22:00:00|565|561.1|569.81|565.91|570.75|566.85|562.48|558.58|6174
1738105200000|2025-01-28 23:00:00|569.8|565.9|567.56|563.66|571.29|567.39|563.46|559.56|6183
1738108800000|2025-01-29 00:00:00|567.55|563.65|570.48|566.58|573.29|569.39|565.97|562.07|5870
1738112400000|2025-01-29 01:00:00|570.41|566.51|576.16|572.26|576.76|572.86|570.41|566.51|4982
1738116000000|2025-01-29 02:00:00|576.17|572.27|576.49|572.59|582.35|578.45|575.45|571.55|4953
1738119600000|2025-01-29 03:00:00|576.48|572.58|579.8|575.9|580.95|577.05|575.1|571.2|4833
1738123200000|2025-01-29 04:00:00|579.9|576|580.99|577.09|582.99|579.09|577.76|573.86|4442
1738126800000|2025-01-29 05:00:00|580.43|576.53|581.28|577.38|582.58|578.68|578.17|574.27|3803
1738130400000|2025-01-29 06:00:00|581.38|577.48|585.14|581.24|586.17|582.27|581.16|577.26|4639
1738134000000|2025-01-29 07:00:00|585.11|581.21|585.64|581.74|586.81|582.91|582.17|578.27|2986
1738137600000|2025-01-29 08:00:00|585.54|581.64|582.69|578.79|587.26|583.36|582.12|578.22|3616
1738141200000|2025-01-29 09:00:00|582.68|578.78|577.6|573.7|583.16|579.26|575.97|572.07|3922
1738144800000|2025-01-29 10:00:00|577.61|573.71|577.82|573.92|582.09|578.19|575.01|571.11|3385
1738148400000|2025-01-29 11:00:00|577.81|573.91|575.52|571.62|578.97|575.07|572.73|568.83|3863
1738152000000|2025-01-29 12:00:00|576.22|572.32|570.35|566.45|576.67|572.77|569.87|565.97|3960
1738155600000|2025-01-29 13:00:00|570.47|566.57|565.76|561.86|571.52|567.62|563.64|559.74|6226
1738159200000|2025-01-29 14:00:00|565.75|561.85|564.9|561|569.69|565.79|562.26|558.36|7789
1738162800000|2025-01-29 15:00:00|565.01|561.11|566.38|562.48|569.79|565.89|564.13|560.23|6690
1738166400000|2025-01-29 16:00:00|566.41|562.51|564.2|560.3|566.84|562.94|560.93|557.03|5868
1738170000000|2025-01-29 17:00:00|564.21|560.31|568.34|564.44|572.19|568.29|564.16|560.26|4888
1738173600000|2025-01-29 18:00:00|568.35|564.45|573.78|569.88|575.1|571.2|563.63|559.73|5929
1738177200000|2025-01-29 19:00:00|573.77|569.87|577.48|573.58|583.88|579.98|556.43|552.53|11702
1738180800000|2025-01-29 20:00:00|577.5|573.6|582.42|578.52|589.74|585.84|569.38|565.48|11466
1738184400000|2025-01-29 21:00:00|582.4|578.5|585.63|581.73|589.89|585.99|577.42|573.52|10322
1738188000000|2025-01-29 22:00:00|585.62|581.72|583.32|579.42|590.23|586.33|579.22|575.32|5730
1738191600000|2025-01-29 23:00:00|583.31|579.41|578.96|575.06|585.8|581.9|577.88|573.98|6998
1738195200000|2025-01-30 00:00:00|578.95|575.05|582.65|578.75|583.04|579.14|574.21|570.31|5145
1738198800000|2025-01-30 01:00:00|582.66|578.76|586.06|582.16|590.9|587|580.93|577.03|4994
1738202400000|2025-01-30 02:00:00|586.08|582.18|591.63|587.73|591.75|587.85|583.77|579.87|4339
1738206000000|2025-01-30 03:00:00|591.64|587.74|597.62|593.72|598.25|594.35|591.35|587.45|4894
1738209600000|2025-01-30 04:00:00|597.6|593.7|599.39|595.49|600.35|596.45|594.95|591.05|4436
1738213200000|2025-01-30 05:00:00|599.38|595.48|597.16|593.26|601.07|597.17|594.62|590.72|3154
1738216800000|2025-01-30 06:00:00|597.17|593.27|596.17|592.27|598.65|594.75|595.44|591.54|2692
1738220400000|2025-01-30 07:00:00|596.21|592.31|594.44|590.54|597.63|593.73|591.84|587.94|3331
1738224000000|2025-01-30 08:00:00|594.28|590.38|594.93|591.03|596.38|592.48|591.79|587.89|3093
1738227600000|2025-01-30 09:00:00|594.98|591.08|599.35|595.45|600.6|596.7|594.63|590.73|3146
1738231200000|2025-01-30 10:00:00|599.34|595.44|601.13|597.23|601.32|597.42|595.49|591.59|2785
1738234800000|2025-01-30 11:00:00|601.12|597.22|602.93|599.03|603.53|599.63|599.62|595.72|2656
1738238400000|2025-01-30 12:00:00|603.05|599.15|606.52|602.62|606.96|603.06|600.83|596.93|4248
1738242000000|2025-01-30 13:00:00|606.53|602.63|609.21|605.31|613.31|609.41|602.3|598.4|6431
1738245600000|2025-01-30 14:00:00|609.04|605.14|620.78|616.88|621.06|617.16|608.85|604.95|7269
1738249200000|2025-01-30 15:00:00|620.65|616.75|624.12|620.22|628.07|624.17|619.86|615.96|8597
1738252800000|2025-01-30 16:00:00|624.19|620.29|620.25|616.35|627.48|623.58|618.46|614.56|5955
1738256400000|2025-01-30 17:00:00|620.35|616.45|619.38|615.48|621.17|617.27|615.68|611.78|5123
1738260000000|2025-01-30 18:00:00|619.39|615.49|620.26|616.36|622.07|618.17|616.16|612.26|5845
1738263600000|2025-01-30 19:00:00|620.31|616.41|620.19|616.29|620.99|617.09|615.83|611.93|4427
1738267200000|2025-01-30 20:00:00|620.21|616.31|615.77|611.87|623.27|619.37|615.08|611.18|5577
1738270800000|2025-01-30 21:00:00|615.63|611.73|615.6|611.7|618.37|614.47|613.26|609.36|4379
1738274400000|2025-01-30 22:00:00|615.45|611.55|616.93|613.03|619.22|615.32|613.8|609.9|2321
1738278000000|2025-01-30 23:00:00|616.94|613.04|614.65|610.75|620.32|616.42|614.35|610.45|3451
1738281600000|2025-01-31 00:00:00|614.66|610.76|619.15|615.25|619.94|616.04|611.5|607.6|4221
1738285200000|2025-01-31 01:00:00|619.01|615.11|617.29|613.39|620.17|616.27|614.97|611.07|3703
1738288800000|2025-01-31 02:00:00|617.28|613.38|610.64|606.74|617.49|613.59|610.57|606.67|3596
1738292400000|2025-01-31 03:00:00|610.63|606.73|608.07|604.17|610.7|606.8|604.89|600.99|3931
1738296000000|2025-01-31 04:00:00|608.08|604.18|605.84|601.94|608.55|604.65|604.97|601.07|3518
1738299600000|2025-01-31 05:00:00|605.85|601.95|613.45|609.55|613.85|609.95|605.28|601.38|3402
1738303200000|2025-01-31 06:00:00|613.47|609.57|624.57|620.67|624.57|620.67|612.83|608.93|4144
1738306800000|2025-01-31 07:00:00|624.6|620.7|623.45|619.55|633.12|629.22|622.93|619.03|5741
1738310400000|2025-01-31 08:00:00|623.3|619.4|616.65|612.75|625.8|621.9|615.57|611.67|5305
1738314000000|2025-01-31 09:00:00|616.69|612.79|623.25|619.35|625.91|622.01|616.28|612.38|4206
1738317600000|2025-01-31 10:00:00|623.22|619.32|623.45|619.55|625.7|621.8|617.79|613.89|3009
1738321200000|2025-01-31 11:00:00|623.43|619.53|632.07|628.17|632.94|629.04|622.67|618.77|5477
1738324800000|2025-01-31 12:00:00|632.22|628.32|636.21|632.31|637.75|633.85|630.92|627.02|5704
1738328400000|2025-01-31 13:00:00|636.22|632.32|635.52|631.62|643.35|639.45|634.63|630.73|6272
1738332000000|2025-01-31 14:00:00|635.53|631.63|638.7|634.8|640.42|636.52|632.37|628.47|8559
1738335600000|2025-01-31 15:00:00|638.71|634.81|649.34|645.44|650.53|646.63|637.71|633.81|9701
1738339200000|2025-01-31 16:00:00|649.25|645.35|648.01|644.11|652.04|648.14|646.63|642.73|4913
1738342800000|2025-01-31 17:00:00|647.93|644.03|638.07|634.17|648.04|644.14|637.03|633.13|4146
1738346400000|2025-01-31 18:00:00|638.08|634.18|629.01|625.11|640.61|636.71|626.1|622.2|7956
1738350000000|2025-01-31 19:00:00|629.07|625.17|628.82|624.92|635.14|631.24|626.81|622.91|9361
1738353600000|2025-01-31 20:00:00|628.8|624.9|625.35|621.45|630.72|626.82|622.06|618.16|9139
1738357200000|2025-01-31 21:00:00|625.3|621.4|637.85|633.95|644.75|640.85|621.97|618.07|9233
1738396800000|2025-02-01 08:00:00|643.19|639.29|643.81|639.91|645.32|641.42|635.82|631.92|6404
1738400400000|2025-02-01 09:00:00|643.78|639.88|632.66|628.76|644.46|640.56|631.22|627.32|6808
1738404000000|2025-02-01 10:00:00|632.72|628.82|627.88|623.98|636.41|632.51|627.67|623.77|5748
1738407600000|2025-02-01 11:00:00|627.87|623.97|642|638.1|642.51|638.61|626.79|622.89|4619
1738411200000|2025-02-01 12:00:00|642.05|638.15|637.11|633.21|643.06|639.16|635.54|631.64|4858
1738414800000|2025-02-01 13:00:00|637.12|633.22|628.14|624.24|639.09|635.19|627.96|624.06|4599
1738418400000|2025-02-01 14:00:00|628.16|624.26|627|623.1|634.06|630.16|626.87|622.97|6043
1738422000000|2025-02-01 15:00:00|627.11|623.21|625.38|621.48|629.06|625.16|620.08|616.18|6075
1738425600000|2025-02-01 16:00:00|625.37|621.47|621.88|617.98|628.08|624.18|621.07|617.17|7232
1738429200000|2025-02-01 17:00:00|622.03|618.13|625.76|621.86|628.56|624.66|621.83|617.93|5429
1738432800000|2025-02-01 18:00:00|625.84|621.94|619.47|615.57|627.79|623.89|618.27|614.37|6263
1738436400000|2025-02-01 19:00:00|619.44|615.54|611.38|607.48|619.67|615.77|607.96|604.06|7152
1738440000000|2025-02-01 20:00:00|611.39|607.49|605.04|601.14|611.56|607.66|600.05|596.15|7871
1738443600000|2025-02-01 21:00:00|605.11|601.21|602.48|598.58|610.36|606.46|600.92|597.02|7109
1738447200000|2025-02-01 22:00:00|602.5|598.6|600.91|597.01|605.52|601.62|595.29|591.39|5003
1738450800000|2025-02-01 23:00:00|600.9|597|592.76|588.86|600.9|597|588.08|584.18|6844
1738454400000|2025-02-02 00:00:00|592.78|588.88|603.46|599.56|606.77|602.87|590.77|586.87|6469
1738458000000|2025-02-02 01:00:00|603.48|599.58|600.08|596.18|605.47|601.57|598.7|594.8|5455
1738461600000|2025-02-02 02:00:00|600.07|596.17|586.6|582.7|600.47|596.57|585.88|581.98|6630
1738465200000|2025-02-02 03:00:00|586.9|583|573.91|570.01|590.28|586.38|573.02|569.12|9601
1738468800000|2025-02-02 04:00:00|574.03|570.13|576.2|572.3|582.49|578.59|572.68|568.78|7990
1738472400000|2025-02-02 05:00:00|576.18|572.28|586.38|582.48|587.95|584.05|575.69|571.79|6414
1738476000000|2025-02-02 06:00:00|586.37|582.47|585|581.1|589.58|585.68|583.14|579.24|5615
1738479600000|2025-02-02 07:00:00|584.99|581.09|582.63|578.73|585.45|581.55|579.19|575.29|5826
1738483200000|2025-02-02 08:00:00|582.37|578.47|588.84|584.94|593.5|589.6|581.29|577.39|6137
1738486800000|2025-02-02 09:00:00|588.83|584.93|586.44|582.54|588.83|584.93|583.32|579.42|5007
1738490400000|2025-02-02 10:00:00|586.43|582.53|576.14|572.24|586.43|582.53|574.37|570.47|5896
1738494000000|2025-02-02 11:00:00|576.13|572.23|564.63|560.73|578.19|574.29|563.78|559.88|7919
1738497600000|2025-02-02 12:00:00|564.62|560.72|559.42|555.52|570.03|566.13|559.16|555.26|8389
1738501200000|2025-02-02 13:00:00|559.48|555.58|573.25|569.35|573.42|569.52|559.48|555.58|6560
1738504800000|2025-02-02 14:00:00|573.41|569.51|568.83|564.93|575.38|571.48|568.49|564.59|6649
1738508400000|2025-02-02 15:00:00|568.84|564.94|566.98|563.08|568.85|564.95|559.13|555.23|7955
1738512000000|2025-02-02 16:00:00|566.97|563.07|547.62|543.72|567.2|563.3|543.91|540.01|9730
1738515600000|2025-02-02 17:00:00|547.63|543.73|526.14|522.24|551.16|547.26|522.55|518.65|10874
1738519200000|2025-02-02 18:00:00|526.31|522.41|516.36|512.46|535.36|531.46|513.92|510.02|10891
1738522800000|2025-02-02 19:00:00|516.4|512.5|529.82|525.92|536.69|532.79|511.33|507.43|10208
1738526400000|2025-02-02 20:00:00|530.73|526.83|524.15|514.25|537.14|533.24|523.15|513.25|9549
1738530000000|2025-02-02 21:00:00|524.14|514.24|517.93|508.03|526.9|517|515.75|505.85|9158
1738533600000|2025-02-02 22:00:00|517.96|508.06|515.7|511.8|527.05|518.8|489.44|485.54|7675
1738537200000|2025-02-02 23:00:00|515.73|511.83|516.58|512.68|517.43|513.53|494.99|491.09|11671
1738540800000|2025-02-03 00:00:00|516.94|513.04|494.96|491.06|517.02|513.12|474.64|470.74|11471
1738544400000|2025-02-03 01:00:00|494.32|490.42|426.5|422.6|496.19|492.29|402.9|399|11443
1738548000000|2025-02-03 02:00:00|426.51|422.61|417.82|413.92|436.84|432.94|380.75|376.85|10331
1738551600000|2025-02-03 03:00:00|417.98|414.08|435.92|432.02|441.46|437.56|417.02|413.12|10649
1738555200000|2025-02-03 04:00:00|436.01|432.11|416.75|412.85|441.46|437.56|416.2|412.3|10705
1738558800000|2025-02-03 05:00:00|416.84|412.94|442.1|438.2|442.33|438.43|416.84|412.94|10993
1738562400000|2025-02-03 06:00:00|442.05|438.15|455.98|452.08|458.26|454.36|436.03|432.13|11037
1738566000000|2025-02-03 07:00:00|455.73|451.83|473.45|469.55|474.16|470.26|453.19|449.29|11073
1738569600000|2025-02-03 08:00:00|473.42|469.52|460.26|456.36|473.52|469.62|454.1|450.2|10688
1738573200000|2025-02-03 09:00:00|460.27|456.37|461.04|457.14|468.63|464.73|457.77|453.87|11053
1738576800000|2025-02-03 10:00:00|461.03|457.13|480|476.1|481.2|477.3|461.01|457.11|10123
1738580400000|2025-02-03 11:00:00|480.01|476.11|471.32|467.42|480.33|476.43|468.83|464.93|9040
1738584000000|2025-02-03 12:00:00|471.46|467.56|466.61|462.71|479.13|475.23|465.91|462.01|9655
1738587600000|2025-02-03 13:00:00|466.62|462.72|464.27|460.37|471.12|467.22|459.41|455.51|9406
1738591200000|2025-02-03 14:00:00|464.35|460.45|474.76|470.86|478.78|474.88|450.35|446.45|11703
1738594800000|2025-02-03 15:00:00|474.75|470.85|492.72|488.82|495.43|491.53|470.51|466.61|10932
1738598400000|2025-02-03 16:00:00|492.71|488.81|494.73|490.83|500.49|496.59|488.26|484.36|11309
1738602000000|2025-02-03 17:00:00|494.74|490.84|496.35|492.45|499.9|496|489.72|485.82|10448
1738605600000|2025-02-03 18:00:00|496.36|492.46|503.11|499.21|503.18|499.28|492.13|488.23|10096
1738609200000|2025-02-03 19:00:00|503.09|499.19|518.97|515.07|519.73|515.83|502.53|498.63|10674
1738612800000|2025-02-03 20:00:00|518.66|514.76|504.95|501.05|518.72|514.82|501.06|497.16|10588
1738616400000|2025-02-03 21:00:00|504.97|501.07|519.8|515.9|521.27|517.37|504.58|500.68|9221
1738620000000|2025-02-03 22:00:00|520.02|516.12|523.96|520.06|529.41|525.51|518.36|514.46|8500
1738623600000|2025-02-03 23:00:00|524.1|520.2|519.28|515.38|525.86|521.96|515.96|512.06|7185
1738627200000|2025-02-04 00:00:00|519.29|515.39|513.72|509.82|524.31|520.41|513.63|509.73|7750
1738630800000|2025-02-04 01:00:00|513.75|509.85|517.85|513.95|519.84|515.94|513.57|509.67|7623
1738634400000|2025-02-04 02:00:00|517.83|513.93|506.68|502.78|518.96|515.06|506.03|502.13|6648
1738638000000|2025-02-04 03:00:00|506.69|502.79|505.16|501.26|509.34|505.44|501.17|497.27|6849
1738641600000|2025-02-04 04:00:00|505.15|501.25|496.47|492.57|507.93|504.03|495.35|491.45|8673
1738645200000|2025-02-04 05:00:00|496.48|492.58|471.83|467.93|497.04|493.14|470.51|466.61|11337
1738648800000|2025-02-04 06:00:00|471.87|467.97|481.79|477.89|481.86|477.96|471.87|467.97|9356
1738652400000|2025-02-04 07:00:00|481.15|477.25|466.27|462.37|482.07|478.17|465.26|461.36|8869
1738656000000|2025-02-04 08:00:00|466.28|462.38|468.61|464.71|473.61|469.71|464.84|460.94|9630
1738659600000|2025-02-04 09:00:00|468.6|464.7|469.27|465.37|474.88|470.98|468.49|464.59|7748
1738663200000|2025-02-04 10:00:00|469.25|465.35|481.63|477.73|484.01|480.11|469|465.1|7732
1738666800000|2025-02-04 11:00:00|481.58|477.68|479.33|475.43|491.12|487.22|478.41|474.51|8619
1738670400000|2025-02-04 12:00:00|479.34|475.44|482.05|478.15|485.12|481.22|476.03|472.13|8486
1738674000000|2025-02-04 13:00:00|482.06|478.16|481.65|477.75|488.46|484.56|480.01|476.11|9431
1738677600000|2025-02-04 14:00:00|481.7|477.8|488.21|484.31|493.52|489.62|477.05|473.15|10640
1738681200000|2025-02-04 15:00:00|488.22|484.32|481.87|477.97|490.55|486.65|474.91|471.01|11425
1738684800000|2025-02-04 16:00:00|481.88|477.98|481.97|478.07|488.98|485.08|479.17|475.27|7700
1738688400000|2025-02-04 17:00:00|482.95|479.05|481.11|477.21|488.79|484.89|477.68|473.78|8491
1738692000000|2025-02-04 18:00:00|481.1|477.2|485.06|481.16|487.56|483.66|478.4|474.5|7598
1738695600000|2025-02-04 19:00:00|485.05|481.15|477.22|473.32|496.49|492.59|477.04|473.14|10427
1738699200000|2025-02-04 20:00:00|476.93|473.03|472.67|468.77|482.09|478.19|467.96|464.06|11301
1738702800000|2025-02-04 21:00:00|472.68|468.78|460.62|456.72|473|469.1|459.92|456.02|10622
1738706400000|2025-02-04 22:00:00|460.41|456.51|472.12|468.22|473.26|469.36|459.99|456.09|6849
1738710000000|2025-02-04 23:00:00|472.11|468.21|475.96|472.06|479.95|476.05|469.96|466.06|7404
1738713600000|2025-02-05 00:00:00|474.59|470.69|474.16|470.26|477.34|473.44|471.87|467.97|7312
1738717200000|2025-02-05 01:00:00|474.18|470.28|473.11|469.21|481.47|477.57|472.54|468.64|6141
1738720800000|2025-02-05 02:00:00|473.3|469.4|478.84|474.94|481.77|477.87|471.13|467.23|8303
1738724400000|2025-02-05 03:00:00|478.79|474.89|476.27|472.37|479.82|475.92|474.81|470.91|5696
1738728000000|2025-02-05 04:00:00|476.2|472.3|476.15|472.25|478.15|474.25|473.57|469.67|4847
1738731600000|2025-02-05 05:00:00|476.16|472.26|481.06|477.16|482.54|478.64|471.37|467.47|5678
1738735200000|2025-02-05 06:00:00|480.95|477.05|473.81|469.91|480.97|477.07|472.83|468.93|6225
1738738800000|2025-02-05 07:00:00|474.04|470.14|476.56|472.66|478.65|474.75|471.36|467.46|5585
1738742400000|2025-02-05 08:00:00|476.52|472.62|475.65|471.75|479.64|475.74|472.56|468.66|4487
1738746000000|2025-02-05 09:00:00|475.53|471.63|473.99|470.09|479|475.1|471.39|467.49|4939
1738749600000|2025-02-05 10:00:00|473.88|469.98|476.1|472.2|477.98|474.08|473.49|469.59|3999
1738753200000|2025-02-05 11:00:00|476.11|472.21|484.51|480.61|484.94|481.04|476.11|472.21|5221
1738756800000|2025-02-05 12:00:00|484.5|480.6|479.97|476.07|488.27|484.37|478.92|475.02|6363
1738760400000|2025-02-05 13:00:00|479.95|476.05|486.13|482.23|487.41|483.51|479.29|475.39|5886
1738764000000|2025-02-05 14:00:00|485.95|482.05|480.54|476.64|487.58|483.68|479.42|475.52|6252
1738767600000|2025-02-05 15:00:00|480.57|476.67|483.03|479.13|484.94|481.04|474.09|470.19|9121
1738771200000|2025-02-05 16:00:00|483.02|479.12|476.29|472.39|484.51|480.61|470.73|466.83|9776
1738774800000|2025-02-05 17:00:00|476.33|472.43|468.39|464.49|478.42|474.52|464.66|460.76|8455
1738778400000|2025-02-05 18:00:00|468.41|464.51|467.47|463.57|473.53|469.63|465.52|461.62|8234
1738782000000|2025-02-05 19:00:00|467.4|463.5|478.25|474.35|479.44|475.54|465.86|461.96|6431
1738785600000|2025-02-05 20:00:00|478.26|474.36|473.62|469.72|480.73|476.83|468.85|464.95|6719
1738789200000|2025-02-05 21:00:00|473.61|469.71|472.34|468.44|476.21|472.31|470.62|466.72|5289
1738792800000|2025-02-05 22:00:00|471.92|468.02|468.01|464.11|474.35|470.45|464.61|460.71|5056
1738796400000|2025-02-05 23:00:00|467.97|464.07|470.37|466.47|471.8|467.9|467.12|463.22|4656
1738800000000|2025-02-06 00:00:00|470.42|466.52|470.62|466.72|475.35|471.45|470.21|466.31|5468
1738803600000|2025-02-06 01:00:00|470.73|466.83|473.88|469.98|477.33|473.43|468.74|464.84|5221
1738807200000|2025-02-06 02:00:00|473.89|469.99|477.27|473.37|479.98|476.08|473.14|469.24|5634
1738810800000|2025-02-06 03:00:00|477.25|473.35|477.11|473.21|479.15|475.25|474.22|470.32|4456
1738814400000|2025-02-06 04:00:00|477.13|473.23|479.23|475.33|480.59|476.69|475.87|471.97|3802
1738818000000|2025-02-06 05:00:00|479.27|475.37|480.63|476.73|481.25|477.35|476.99|473.09|3904
1738821600000|2025-02-06 06:00:00|480.64|476.74|485.25|481.35|486.15|482.25|477.76|473.86|4504
1738825200000|2025-02-06 07:00:00|485.29|481.39|480.76|476.86|485.35|481.45|479.55|475.65|3958
1738828800000|2025-02-06 08:00:00|480.77|476.87|477.35|473.45|482.23|478.33|476.82|472.92|4781
1738832400000|2025-02-06 09:00:00|477.19|473.29|482.71|478.81|484|480.1|475.92|472.02|5808
1738836000000|2025-02-06 10:00:00|482.42|478.52|482.39|478.49|484.63|480.73|479.64|475.74|6668
1738839600000|2025-02-06 11:00:00|483|479.1|477.73|473.83|483.03|479.13|473.96|470.06|7878
1738843200000|2025-02-06 12:00:00|477.72|473.82|471.02|467.12|478.41|474.51|468.36|464.46|8213
1738846800000|2025-02-06 13:00:00|471.01|467.11|474.52|470.62|478.23|474.33|470.68|466.78|7939
1738850400000|2025-02-06 14:00:00|474.73|470.83|465.13|461.23|475.62|471.72|463.65|459.75|9325
1738854000000|2025-02-06 15:00:00|465.07|461.17|455.33|451.43|467.32|463.42|451.54|447.64|11149
1738857600000|2025-02-06 16:00:00|455.34|451.44|454.74|450.84|459.99|456.09|452.62|448.72|9572
1738861200000|2025-02-06 17:00:00|454.73|450.83|455.25|451.35|462.28|458.38|452.2|448.3|7571
1738864800000|2025-02-06 18:00:00|455.23|451.33|453.03|449.13|457.58|453.68|451.48|447.58|8209
1738868400000|2025-02-06 19:00:00|452.66|448.76|452.61|448.71|459.45|455.55|449.79|445.89|8254
1738872000000|2025-02-06 20:00:00|452.64|448.74|459.93|456.03|461.7|457.8|451.71|447.81|7388
1738875600000|2025-02-06 21:00:00|460.34|456.44|456.24|452.34|460.35|456.45|450.6|446.7|7237
1738879200000|2025-02-06 22:00:00|456.23|452.33|455.3|451.4|456.48|452.58|449.57|445.67|4984
1738882800000|2025-02-06 23:00:00|455.32|451.42|451.37|447.47|455.93|452.03|446.98|443.08|5276
1738886400000|2025-02-07 00:00:00|451.47|447.57|454.06|450.16|458.78|454.88|450.84|446.94|6360
1738890000000|2025-02-07 01:00:00|454.12|450.22|461.51|457.61|465.11|461.21|453.68|449.78|6266
1738893600000|2025-02-07 02:00:00|461.43|457.53|462.75|458.85|464.29|460.39|460.06|456.16|6066
1738897200000|2025-02-07 03:00:00|462.72|458.82|460.91|457.01|464.03|460.13|457.54|453.64|4746
1738900800000|2025-02-07 04:00:00|460.92|457.02|461.11|457.21|463.73|459.83|459.93|456.03|3703
1738904400000|2025-02-07 05:00:00|461.1|457.2|463.84|459.94|463.95|460.05|460.52|456.62|3905
1738908000000|2025-02-07 06:00:00|463.88|459.98|456.82|452.92|464.19|460.29|453.13|449.23|5216
1738911600000|2025-02-07 07:00:00|456.84|452.94|460.73|456.83|464.32|460.42|456.82|452.92|5139
1738915200000|2025-02-07 08:00:00|460.82|456.92|465.36|461.46|468.44|464.54|458.69|454.79|4981
1738918800000|2025-02-07 09:00:00|465.34|461.44|472.23|468.33|472.53|468.63|464.59|460.69|4789
1738922400000|2025-02-07 10:00:00|472.22|468.32|470.02|466.12|474.16|470.26|469.75|465.85|5426
1738926000000|2025-02-07 11:00:00|469.99|466.09|473.87|469.97|475.06|471.16|469.36|465.46|5644
1738929600000|2025-02-07 12:00:00|473.88|469.98|475.78|471.88|478.02|474.12|470.86|466.96|5817
1738933200000|2025-02-07 13:00:00|475.79|471.89|487.11|483.21|487.91|484.01|472.69|468.79|9342
1738936800000|2025-02-07 14:00:00|487.12|483.22|494.13|490.23|496.09|492.19|485.64|481.74|10590
1738940400000|2025-02-07 15:00:00|494.15|490.25|485.71|481.81|494.33|490.43|479.09|475.19|11013
1738944000000|2025-02-07 16:00:00|485.65|481.75|477.6|473.7|485.85|481.95|476.48|472.58|9183
1738947600000|2025-02-07 17:00:00|477.67|473.77|470.33|466.43|478.74|474.84|469.07|465.17|9117
1738951200000|2025-02-07 18:00:00|470.36|466.46|473.92|470.02|478.12|474.22|469.36|465.46|6591
1738954800000|2025-02-07 19:00:00|473.93|470.03|469.92|466.02|475.33|471.43|469.31|465.41|6037
1738958400000|2025-02-07 20:00:00|469.99|466.09|453.78|449.88|470.43|466.53|452.83|448.93|9273
1738962000000|2025-02-07 21:00:00|453.77|449.87|453.62|449.72|458.95|455.05|452.81|448.91|7980
1739001600000|2025-02-08 08:00:00|462.35|458.45|456.19|452.29|463.94|460.04|456|452.1|4751
1739005200000|2025-02-08 09:00:00|456.2|452.3|457.11|453.21|459.56|455.66|456.16|452.26|3734
1739008800000|2025-02-08 10:00:00|457.12|453.22|455.66|451.76|458.12|454.22|454.12|450.22|4149
1739012400000|2025-02-08 11:00:00|455.63|451.73|455.74|451.84|457.13|453.23|452.98|449.08|4515
1739016000000|2025-02-08 12:00:00|455.71|451.81|455.65|451.75|457.6|453.7|452.04|448.14|4523
1739019600000|2025-02-08 13:00:00|455.77|451.87|458.75|454.85|462.08|458.18|454.77|450.87|4993
1739023200000|2025-02-08 14:00:00|458.76|454.86|460.95|457.05|461.79|457.89|456.71|452.81|5703
1739026800000|2025-02-08 15:00:00|460.94|457.04|459.39|455.49|464.57|460.67|456.83|452.93|5421
1739030400000|2025-02-08 16:00:00|459.53|455.63|462.02|458.12|462.89|458.99|457.09|453.19|5525
1739034000000|2025-02-08 17:00:00|462|458.1|467.09|463.19|467.83|463.93|461.98|458.08|6008
1739037600000|2025-02-08 18:00:00|467.1|463.2|468.41|464.51|469.19|465.29|463.97|460.07|4652
1739041200000|2025-02-08 19:00:00|468.4|464.5|468.97|465.07|470.35|466.45|466.37|462.47|4434
1739044800000|2025-02-08 20:00:00|469.01|465.11|471.58|467.68|472.72|468.82|467.11|463.21|3888
1739048400000|2025-02-08 21:00:00|471.57|467.67|472.8|468.9|474.01|470.11|469.53|465.63|3517
1739052000000|2025-02-08 22:00:00|473.39|469.49|475.36|471.46|475.66|471.76|471.77|467.87|2278
1739055600000|2025-02-08 23:00:00|475.24|471.34|477.07|473.17|479.06|475.16|474.5|470.6|3046
1739059200000|2025-02-09 00:00:00|477.04|473.14|476.36|472.46|479.2|475.3|475.13|471.23|4255
1739062800000|2025-02-09 01:00:00|476.54|472.64|478.96|475.06|481.49|477.59|474.57|470.67|4592
1739066400000|2025-02-09 02:00:00|478.97|475.07|474.82|470.92|479.81|475.91|474.8|470.9|3621
1739070000000|2025-02-09 03:00:00|474.83|470.93|485.08|481.18|486.79|482.89|473.81|469.91|4844
1739073600000|2025-02-09 04:00:00|485.07|481.17|479.23|475.33|485.07|481.17|476.67|472.77|4372
1739077200000|2025-02-09 05:00:00|479.24|475.34|477.47|473.57|479.72|475.82|476.53|472.63|2875
1739080800000|2025-02-09 06:00:00|477.46|473.56|478.91|475.01|478.91|475.01|473.67|469.77|3253
1739084400000|2025-02-09 07:00:00|478.9|475|481.72|477.82|482.38|478.48|477.69|473.79|3579
1739088000000|2025-02-09 08:00:00|481.84|477.94|481.81|477.91|483.38|479.48|480.32|476.42|3468
1739091600000|2025-02-09 09:00:00|481.82|477.92|480.89|476.99|482.63|478.73|478.22|474.32|3971
1739095200000|2025-02-09 10:00:00|480.86|476.96|487.77|483.87|489.95|486.05|479.65|475.75|4498
1739098800000|2025-02-09 11:00:00|487.78|483.88|482.02|478.12|489.42|485.52|481.74|477.84|4193
1739102400000|2025-02-09 12:00:00|482.01|478.11|484.86|480.96|486.96|483.06|481.51|477.61|4536
1739106000000|2025-02-09 13:00:00|484.85|480.95|473.86|469.96|485.69|481.79|471.93|468.03|6709
1739109600000|2025-02-09 14:00:00|473.87|469.97|477.83|473.93|480.1|476.2|473.41|469.51|5205
1739113200000|2025-02-09 15:00:00|477.81|473.91|482.49|478.59|484.4|480.5|477.63|473.73|5313
1739116800000|2025-02-09 16:00:00|482.53|478.63|484.81|480.91|487.24|483.34|480.91|477.01|4374
1739120400000|2025-02-09 17:00:00|484.82|480.92|480.28|476.38|486.23|482.33|478.48|474.58|4746
1739124000000|2025-02-09 18:00:00|480.3|476.4|479.94|476.04|481.4|477.5|477.77|473.87|3907
1739127600000|2025-02-09 19:00:00|479.95|476.05|474.81|470.91|481.04|477.14|473.54|469.64|4369
1739131200000|2025-02-09 20:00:00|474.83|470.93|481.07|471.17|483.37|476.28|474.21|470.22|4286
1739134800000|2025-02-09 21:00:00|481.06|471.16|462.81|452.91|481.58|471.68|459.83|449.93|7226
1739138400000|2025-02-09 22:00:00|462.8|452.9|471.2|467.3|475.36|471.46|453.98|448.82|7176
1739142000000|2025-02-09 23:00:00|470.97|467.07|478.92|475.02|480.09|476.19|468.78|464.88|5523
1739145600000|2025-02-10 00:00:00|478.86|474.96|482.77|478.87|491.12|487.22|478.86|474.96|7414
1739149200000|2025-02-10 01:00:00|482.76|478.86|468.14|464.24|483.35|479.45|465.72|461.82|7490
1739152800000|2025-02-10 02:00:00|468.15|464.25|467.61|463.71|471.04|467.14|463.26|459.36|7891
1739156400000|2025-02-10 03:00:00|467.58|463.68|480.78|476.88|486.66|482.76|465.19|461.29|9541
1739160000000|2025-02-10 04:00:00|480.77|476.87|479.21|475.31|485.44|481.54|478.45|474.55|8359
1739163600000|2025-02-10 05:00:00|479.2|475.3|482.15|478.25|486.91|483.01|475.84|471.94|6526
1739167200000|2025-02-10 06:00:00|482.12|478.22|483.49|479.59|483.61|479.71|479.57|475.67|4808
1739170800000|2025-02-10 07:00:00|483.62|479.72|484.67|480.77|486.07|482.17|481.12|477.22|4502
1739174400000|2025-02-10 08:00:00|484.66|480.76|488.79|484.89|491.38|487.48|482.98|479.08|6339
1739178000000|2025-02-10 09:00:00|488.8|484.9|485.85|481.95|491.23|487.33|484.05|480.15|5854
1739181600000|2025-02-10 10:00:00|485.84|481.94|485.22|481.32|487.65|483.75|482.75|478.85|5074
1739185200000|2025-02-10 11:00:00|485.16|481.26|487.13|483.23|489.19|485.29|483.86|479.96|4579
1739188800000|2025-02-10 12:00:00|487.12|483.22|482.33|478.43|488.33|484.43|479.98|476.08|5487
1739192400000|2025-02-10 13:00:00|482.34|478.44|492.29|488.39|494.29|490.39|481.75|477.85|5939
1739196000000|2025-02-10 14:00:00|492.45|488.55|487.38|483.48|494.68|490.78|485.36|481.46|9189
1739199600000|2025-02-10 15:00:00|487.39|483.49|486.04|482.14|489.33|485.43|482.77|478.87|7599
1739203200000|2025-02-10 16:00:00|486.03|482.13|490.12|486.22|491.43|487.53|484.83|480.93|6288
1739206800000|2025-02-10 17:00:00|490.13|486.23|491.92|488.02|493.19|489.29|487.06|483.16|5338
1739210400000|2025-02-10 18:00:00|491.88|487.98|491.9|488|493.98|490.08|489.19|485.29|5045
1739214000000|2025-02-10 19:00:00|491.91|488.01|488.65|484.75|492.42|488.52|487.07|483.17|3835
1739217600000|2025-02-10 20:00:00|488.64|484.74|489.72|485.82|491.51|487.61|487.16|483.26|3148
1739221200000|2025-02-10 21:00:00|489.71|485.81|487.88|483.98|489.87|485.97|485.05|481.15|2480
1739224800000|2025-02-10 22:00:00|487.86|483.96|486.89|482.99|489.22|485.32|484.85|480.95|2140
1739228400000|2025-02-10 23:00:00|485.92|482.02|487.03|483.13|487.16|483.26|484.33|480.43|3771
1739232000000|2025-02-11 00:00:00|487.04|483.14|494.95|491.05|495.08|491.18|486.81|482.91|5838
1739235600000|2025-02-11 01:00:00|494.92|491.02|495.42|491.52|497.02|493.12|491.22|487.32|5069
1739239200000|2025-02-11 02:00:00|495.41|491.51|491.93|488.03|496.21|492.31|489.03|485.13|4222
1739242800000|2025-02-11 03:00:00|491.94|488.04|501.15|497.25|501.56|497.66|488.86|484.96|4071
1739246400000|2025-02-11 04:00:00|501.24|497.34|514.52|510.62|516.53|512.63|499.44|495.54|6347
1739250000000|2025-02-11 05:00:00|514.69|510.79|522.01|518.11|523.63|519.73|513.04|509.14|8166
1739253600000|2025-02-11 06:00:00|522.05|518.15|522.23|518.33|523.64|519.74|517.25|513.35|6244
1739257200000|2025-02-11 07:00:00|522.22|518.32|516.72|512.82|522.35|518.45|515.98|512.08|4786
1739260800000|2025-02-11 08:00:00|516.62|512.72|519.55|515.65|520.29|516.39|514.79|510.89|5286
1739264400000|2025-02-11 09:00:00|519.57|515.67|506.56|502.66|521.16|517.26|505.92|502.02|5877
1739268000000|2025-02-11 10:00:00|506.49|502.59|507.81|503.91|510.16|506.26|505.94|502.04|5718
1739271600000|2025-02-11 11:00:00|507.82|503.92|511.74|507.84|511.99|508.09|506.85|502.95|5169
1739275200000|2025-02-11 12:00:00|511.82|507.92|506.82|502.92|513.15|509.25|505.22|501.32|6430
1739278800000|2025-02-11 13:00:00|506.81|502.91|493.27|489.37|509.68|505.78|490.96|487.06|7343
1739282400000|2025-02-11 14:00:00|493.02|489.12|502.11|498.21|504.15|500.25|491.71|487.81|8266
1739286000000|2025-02-11 15:00:00|502.14|498.24|500.22|496.32|506.12|502.22|498.88|494.98|7247
1739289600000|2025-02-11 16:00:00|500.23|496.33|497.49|493.59|503.44|499.54|495.86|491.96|6846
1739293200000|2025-02-11 17:00:00|497.5|493.6|490.99|487.09|497.69|493.79|490.06|486.16|6364
1739296800000|2025-02-11 18:00:00|490.98|487.08|483.16|479.26|491.23|487.33|482.16|478.26|7474
1739300400000|2025-02-11 19:00:00|483.18|479.28|479.35|475.45|485.55|481.65|477.5|473.6|7221
1739304000000|2025-02-11 20:00:00|479.36|475.46|481.91|478.01|485.87|481.97|478.38|474.48|6443
1739307600000|2025-02-11 21:00:00|481.78|477.88|486.13|482.23|490.07|486.17|481.59|477.69|5981
1739311200000|2025-02-11 22:00:00|486.36|482.46|481.38|477.48|490.47|486.57|479.36|475.46|3814
1739314800000|2025-02-11 23:00:00|481.37|477.47|483.51|479.61|485.65|481.75|480.64|476.74|3910
1739318400000|2025-02-12 00:00:00|483.52|479.62|487.26|483.36|488.98|485.08|481.22|477.32|5268
1739322000000|2025-02-12 01:00:00|487.32|483.42|488.74|484.84|489.93|486.03|485.06|481.16|4282
1739325600000|2025-02-12 02:00:00|488.99|485.09|483.46|479.56|489.03|485.13|481.84|477.94|4468
1739329200000|2025-02-12 03:00:00|483.48|479.58|484.37|480.47|487.76|483.86|481.77|477.87|5864
1739332800000|2025-02-12 04:00:00|484.35|480.45|483.04|479.14|486.33|482.43|480.36|476.46|5414
1739336400000|2025-02-12 05:00:00|483.03|479.13|485.92|482.02|487.45|483.55|481.81|477.91|3800
1739340000000|2025-02-12 06:00:00|485.81|481.91|482.91|479.01|487.24|483.34|481.84|477.94|3231
1739343600000|2025-02-12 07:00:00|482.9|479|484.48|481.98|487.37|484.87|482.07|478.17|3677
1739347200000|2025-02-12 08:00:00|484.47|481.97|487.74|485.24|490.41|487.91|484.25|481.75|4223
1739350800000|2025-02-12 09:00:00|487.69|485.19|488.39|485.89|489.61|487.11|483.61|481.11|3971
1739354400000|2025-02-12 10:00:00|488.33|485.83|493.08|490.58|495.23|492.73|488.08|485.58|4813
1739358000000|2025-02-12 11:00:00|493.06|490.56|497.48|494.98|501.55|499.05|492.96|490.46|4990
1739361600000|2025-02-12 12:00:00|497.47|494.97|496.78|494.28|504.22|501.72|496.61|494.11|5610
1739365200000|2025-02-12 13:00:00|496.8|494.3|489.92|487.42|503.5|501|477.31|474.81|9478
1739368800000|2025-02-12 14:00:00|489.98|487.48|491.73|489.23|492.49|489.99|478.1|475.6|11022
1739372400000|2025-02-12 15:00:00|491.72|489.22|511.29|508.79|523.29|520.79|483.44|480.94|10654
1739376000000|2025-02-12 16:00:00|511.41|508.91|517.29|514.79|520|517.5|503.57|501.07|9056
1739379600000|2025-02-12 17:00:00|517.31|514.81|521.52|519.02|524.23|521.73|516.43|513.93|8075
1739383200000|2025-02-12 18:00:00|521.53|519.03|523.43|520.93|523.48|520.98|515.56|513.06|6816
1739386800000|2025-02-12 19:00:00|523.44|520.94|530.36|527.86|534.6|532.1|516.8|514.3|6614
1739390400000|2025-02-12 20:00:00|530.35|527.85|531.06|528.56|533.9|531.4|525.8|523.3|7058
1739394000000|2025-02-12 21:00:00|531.07|528.57|523.95|521.45|531.53|529.03|523.84|521.34|5903
1739397600000|2025-02-12 22:00:00|523.96|521.46|524.89|522.39|532.83|530.33|521.51|519.01|5984
1739401200000|2025-02-12 23:00:00|524.88|522.38|524.62|522.12|527.38|524.88|522.56|520.06|5083
1739404800000|2025-02-13 00:00:00|524.64|522.14|525.7|523.2|528.14|525.64|522.28|519.78|5153
1739408400000|2025-02-13 01:00:00|525.71|523.21|527.94|525.44|529.57|527.07|523.44|520.94|4638
1739412000000|2025-02-13 02:00:00|527.78|525.28|521.33|518.83|527.84|525.34|519.91|517.41|4418
1739415600000|2025-02-13 03:00:00|521.26|518.76|522.47|519.97|524.42|521.92|519.72|517.22|3380
1739419200000|2025-02-13 04:00:00|522.65|520.15|514.4|511.9|522.97|520.47|513.55|511.05|4000
1739422800000|2025-02-13 05:00:00|514.44|511.94|518.28|515.78|518.81|516.31|512.02|509.52|4791
1739426400000|2025-02-13 06:00:00|518.3|515.8|511.04|508.54|519.07|516.57|508.04|505.54|5524
1739430000000|2025-02-13 07:00:00|510.82|508.32|516.09|513.59|517.9|515.4|508.72|506.22|4777
1739433600000|2025-02-13 08:00:00|516.1|513.6|514.29|511.79|517.23|514.73|510.95|508.45|6057
1739437200000|2025-02-13 09:00:00|514.3|511.8|516.58|514.08|517.41|514.91|512.68|510.18|4100
1739440800000|2025-02-13 10:00:00|516.5|514|518.98|516.48|520.28|517.78|514.28|511.78|3834
1739444400000|2025-02-13 11:00:00|518.97|516.47|517.33|514.83|520.53|518.03|513.74|511.24|5353
1739448000000|2025-02-13 12:00:00|517.45|514.95|516.37|513.87|521.41|518.91|514.42|511.92|5929
1739451600000|2025-02-13 13:00:00|516.36|513.86|518.1|515.6|522.4|519.9|514.47|511.97|7874
1739455200000|2025-02-13 14:00:00|518.12|515.62|514.2|511.7|519.2|516.7|508.8|506.3|8474
1739458800000|2025-02-13 15:00:00|514.22|511.72|518.21|515.71|521.17|518.67|510.53|508.03|8182
1739462400000|2025-02-13 16:00:00|518.12|515.62|511.74|509.24|518.29|515.79|509.88|507.38|8458
1739466000000|2025-02-13 17:00:00|511.75|509.25|513.6|511.1|518.44|515.94|511.33|508.83|6410
1739469600000|2025-02-13 18:00:00|513.61|511.11|518.46|515.96|518.46|515.96|510.95|508.45|6925
1739473200000|2025-02-13 19:00:00|518.42|515.92|515.72|513.22|521.54|519.04|513.34|510.84|4783
1739476800000|2025-02-13 20:00:00|516.01|513.51|516.92|514.42|520.12|517.62|515.56|513.06|3490
1739480400000|2025-02-13 21:00:00|516.9|514.4|518.57|516.07|521.1|518.6|516.73|514.23|3765
1739484000000|2025-02-13 22:00:00|518.54|516.04|514.26|511.76|519.2|516.7|513.55|511.05|2870
1739487600000|2025-02-13 23:00:00|514.27|511.77|515.14|512.64|515.43|512.93|513.37|510.87|3129
1739491200000|2025-02-14 00:00:00|515.15|512.65|515.77|513.27|516.26|513.76|512.13|509.63|4744
1739494800000|2025-02-14 01:00:00|515.78|513.28|515.4|512.9|516.73|514.23|512.59|510.09|3577
1739498400000|2025-02-14 02:00:00|515.39|512.89|517.93|515.43|520.8|518.3|514.88|512.38|3607
1739502000000|2025-02-14 03:00:00|517.92|515.42|525.21|522.71|526.36|523.86|517.92|515.42|4161
1739505600000|2025-02-14 04:00:00|525.22|522.72|523|520.5|525.63|523.13|520.08|517.58|3161
1739509200000|2025-02-14 05:00:00|522.99|520.49|521.16|518.66|526.27|523.77|520.85|518.35|4252
1739512800000|2025-02-14 06:00:00|521.17|518.67|517.89|515.39|521.66|519.16|515.36|512.86|3684
1739516400000|2025-02-14 07:00:00|518.24|515.74|519.45|516.95|521.19|518.69|517.21|514.71|3216
1739520000000|2025-02-14 08:00:00|519.51|517.01|524.14|521.64|528.49|525.99|519.43|516.93|5442
1739523600000|2025-02-14 09:00:00|523.99|521.49|529.29|526.79|530.29|527.79|523.67|521.17|6641
1739527200000|2025-02-14 10:00:00|529.26|526.76|525.45|522.95|531.09|528.59|525.21|522.71|4795
1739530800000|2025-02-14 11:00:00|525.41|522.91|524.3|521.8|529.28|526.78|521.54|519.04|5291
1739534400000|2025-02-14 12:00:00|524.29|521.79|521.63|519.13|524.29|521.79|519.44|516.94|6398
1739538000000|2025-02-14 13:00:00|521.36|518.86|525.68|523.18|527.09|524.59|520.48|517.98|7293
1739541600000|2025-02-14 14:00:00|525.69|523.19|526.14|523.64|529.29|526.79|521.57|519.07|7809
1739545200000|2025-02-14 15:00:00|526.17|523.67|524.58|522.08|526.87|524.37|517.43|514.93|8276
1739548800000|2025-02-14 16:00:00|524.57|522.07|525.83|523.33|525.91|523.41|520.48|517.98|7105
1739552400000|2025-02-14 17:00:00|525.68|523.18|533.85|531.35|535.94|533.44|522.29|519.79|7893
1739556000000|2025-02-14 18:00:00|533.86|531.36|528.34|525.84|539.04|536.54|527.63|525.13|8397
1739559600000|2025-02-14 19:00:00|528.35|525.85|530.06|527.56|533.12|530.62|526.86|524.36|7294
1739563200000|2025-02-14 20:00:00|530.05|527.55|523.41|520.91|532.28|529.78|522.01|519.51|6600
1739566800000|2025-02-14 21:00:00|523.44|520.94|524.23|521.73|527.61|525.11|519.8|517.3|6711
1739606400000|2025-02-15 08:00:00|513.08|510.58|506.31|503.81|513.92|511.42|505.69|503.19|4220
1739610000000|2025-02-15 09:00:00|506.28|503.78|506.72|504.22|509.19|506.69|504.73|502.23|5284
1739613600000|2025-02-15 10:00:00|506.74|504.24|507.1|504.6|509.07|506.57|505.4|502.9|5088
1739617200000|2025-02-15 11:00:00|507.09|504.59|507.27|504.77|510.27|507.77|504.81|502.31|5859
1739620800000|2025-02-15 12:00:00|507.26|504.76|510.33|507.83|511.17|508.67|506.73|504.23|5169
1739624400000|2025-02-15 13:00:00|510.32|507.82|511.18|508.68|512.98|510.48|509.06|506.56|5023
1739628000000|2025-02-15 14:00:00|511.31|508.81|504.61|502.11|511.31|508.81|501.62|499.12|6492
1739631600000|2025-02-15 15:00:00|504.63|502.13|506.01|503.51|507.02|504.52|503.59|501.09|5068
1739635200000|2025-02-15 16:00:00|506.06|503.56|506.05|503.55|509.47|506.97|504.98|502.48|5284
1739638800000|2025-02-15 17:00:00|506.04|503.54|504.75|502.25|506.92|504.42|502.58|500.08|4932
1739642400000|2025-02-15 18:00:00|504.74|502.24|512.49|509.99|513|510.5|504.48|501.98|3396
1739646000000|2025-02-15 19:00:00|512.37|509.87|507.4|504.9|513.71|511.21|507.14|504.64|3087
1739649600000|2025-02-15 20:00:00|507.38|504.88|504.78|502.28|508.17|505.67|502.53|500.03|3727
1739653200000|2025-02-15 21:00:00|504.85|502.35|504.76|502.26|506.41|503.91|504.35|501.85|3064
1739656800000|2025-02-15 22:00:00|504.56|502.06|503.25|500.75|505.51|503.01|499.27|496.77|2600
1739660400000|2025-02-15 23:00:00|503.26|500.76|503.39|500.89|505.09|502.59|501.56|499.06|3504
1739664000000|2025-02-16 00:00:00|503.45|500.95|502.66|500.16|505.86|503.36|502.13|499.63|3898
1739667600000|2025-02-16 01:00:00|502.78|500.28|501.67|499.17|502.85|500.35|498.56|496.06|4379
1739671200000|2025-02-16 02:00:00|501.53|499.03|497.99|495.49|502.01|499.51|496.69|494.19|5489
1739674800000|2025-02-16 03:00:00|497.98|495.48|498.55|496.05|498.67|496.17|495.86|493.36|4439
1739678400000|2025-02-16 04:00:00|498.83|496.33|499.85|497.35|500.57|498.07|498.02|495.52|4097
1739682000000|2025-02-16 05:00:00|499.83|497.33|500.92|498.42|502.12|499.62|497.11|494.61|2537
1739685600000|2025-02-16 06:00:00|500.89|498.39|500.67|498.17|502.73|500.23|499.79|497.29|2826
1739689200000|2025-02-16 07:00:00|500.66|498.16|492.11|489.61|500.66|498.16|489.92|487.42|3920
1739692800000|2025-02-16 08:00:00|492.12|489.62|493.77|491.27|495.67|493.17|490.99|488.49|4079
1739696400000|2025-02-16 09:00:00|493.76|491.26|497.96|495.46|498.65|496.15|491.98|489.48|4156
1739700000000|2025-02-16 10:00:00|497.97|495.47|498.61|496.11|500.82|498.32|497.32|494.82|3408
1739703600000|2025-02-16 11:00:00|498.54|496.04|502.82|500.32|503.27|500.77|497.72|495.22|2831
1739707200000|2025-02-16 12:00:00|502.76|500.26|500.2|497.7|503.96|501.46|499.56|497.06|3411
1739710800000|2025-02-16 13:00:00|500.19|497.69|492.74|490.24|500.5|498|491.75|489.25|5377
1739714400000|2025-02-16 14:00:00|492.63|490.13|495.95|493.45|497.59|495.09|489.51|487.01|6805
1739718000000|2025-02-16 15:00:00|496.02|493.52|495.69|493.19|497.73|495.23|494.39|491.89|5071
1739721600000|2025-02-16 16:00:00|495.68|493.18|494.58|492.08|497.28|494.78|492.63|490.13|4879
1739725200000|2025-02-16 17:00:00|494.61|492.11|491.74|489.24|496.1|493.6|491.44|488.94|3975
1739728800000|2025-02-16 18:00:00|491.75|489.25|488.98|486.48|491.88|489.38|484.01|481.51|6066
1739732400000|2025-02-16 19:00:00|488.49|485.99|490.93|488.43|491.25|488.75|486.75|484.25|4502
1739736000000|2025-02-16 20:00:00|490.92|488.42|492.28|483.78|493.86|490.54|489.93|483.46|4464
1739739600000|2025-02-16 21:00:00|492.27|483.77|496.09|487.59|497.2|488.7|489.94|481.44|4880
1739743200000|2025-02-16 22:00:00|496.11|487.61|491.5|489|496.18|490.47|488.22|485.72|3218
1739746800000|2025-02-16 23:00:00|491.49|488.99|489.65|487.15|491.92|489.42|487.6|485.1|4236
1739750400000|2025-02-17 00:00:00|489.31|486.81|493.72|491.22|494.92|492.42|489.14|486.64|4281
1739754000000|2025-02-17 01:00:00|493.73|491.23|496.02|493.52|497.3|494.8|492.32|489.82|4006
1739757600000|2025-02-17 02:00:00|496.03|493.53|492.43|489.93|497.14|494.64|492.02|489.52|3347
1739761200000|2025-02-17 03:00:00|492.16|489.66|491.39|488.89|492.57|490.07|489.57|487.07|3132
1739764800000|2025-02-17 04:00:00|491.47|488.97|486.94|484.44|491.47|488.97|486.72|484.22|4197
1739768400000|2025-02-17 05:00:00|486.93|484.43|486.6|484.1|489.63|487.13|481.49|478.99|7814
1739772000000|2025-02-17 06:00:00|486.61|484.11|490.5|488|490.98|488.48|485.37|482.87|6141
1739775600000|2025-02-17 07:00:00|490.69|488.19|489.79|487.29|495.03|492.53|486.68|484.18|6088
1739779200000|2025-02-17 08:00:00|489.41|486.91|493.17|490.67|494.91|492.41|487.64|485.14|5947
1739782800000|2025-02-17 09:00:00|493.16|490.66|495.91|493.41|497.28|494.78|492.32|489.82|5512
1739786400000|2025-02-17 10:00:00|495.97|493.47|496.19|493.69|500.35|497.85|495.32|492.82|6056
1739790000000|2025-02-17 11:00:00|496.18|493.68|497.25|494.75|499.85|497.35|494.67|492.17|4749
1739793600000|2025-02-17 12:00:00|497.22|494.72|501.32|498.82|501.92|499.42|496.86|494.36|5216
1739797200000|2025-02-17 13:00:00|501.31|498.81|502.78|500.28|503.45|500.95|499.22|496.72|4740
1739800800000|2025-02-17 14:00:00|502.79|500.29|504.62|502.12|508.68|506.18|502.18|499.68|7387
1739804400000|2025-02-17 15:00:00|504.63|502.13|492.3|489.8|506.36|503.86|491.01|488.51|8017
1739808000000|2025-02-17 16:00:00|492.31|489.81|487.34|484.84|496.26|493.76|485.73|483.23|9319
1739811600000|2025-02-17 17:00:00|487.38|484.88|488.65|486.15|492.48|489.98|487.15|484.65|6432
1739815200000|2025-02-17 18:00:00|488.56|486.06|483.58|481.08|490.42|487.92|483.1|480.6|8222
1739818800000|2025-02-17 19:00:00|483.29|480.79|488.38|485.88|489.74|487.24|479.68|477.18|6421
1739822400000|2025-02-17 20:00:00|488.4|485.9|491.02|488.52|492.54|490.04|487.7|485.2|5774
1739826000000|2025-02-17 21:00:00|490.89|488.39|495.3|492.8|495.43|492.93|489.76|487.26|5813
1739829600000|2025-02-17 22:00:00|495.26|492.76|489.21|486.71|495.46|492.96|488.83|486.33|3469
1739833200000|2025-02-17 23:00:00|489.22|486.72|491.05|488.55|492.53|490.03|489.16|486.66|3062
1739836800000|2025-02-18 00:00:00|491.04|488.54|487.34|484.84|492.8|490.3|486|483.5|4774
1739840400000|2025-02-18 01:00:00|487.35|484.85|492.17|489.67|492.77|490.27|486.35|483.85|4444
1739844000000|2025-02-18 02:00:00|492.16|489.66|490.77|488.27|493.51|491.01|489.49|486.99|3536
1739847600000|2025-02-18 03:00:00|490.79|488.29|492.36|489.86|492.97|490.47|489.37|486.87|4264
1739851200000|2025-02-18 04:00:00|492.34|489.84|489.05|486.55|493.63|491.13|487.45|484.95|4913
1739854800000|2025-02-18 05:00:00|489.06|486.56|480.5|478|490.09|487.59|479.47|476.97|7604
1739858400000|2025-02-18 06:00:00|480.51|478.01|471.64|469.14|481.06|478.56|469.89|467.39|9456
1739862000000|2025-02-18 07:00:00|471.61|469.11|473.3|470.8|476.16|473.66|470.04|467.54|7948
1739865600000|2025-02-18 08:00:00|473.31|470.81|470.77|468.27|476.76|474.26|469.44|466.94|7016
1739869200000|2025-02-18 09:00:00|470.66|468.16|480.45|477.95|480.61|478.11|469.22|466.72|7844
1739872800000|2025-02-18 10:00:00|480.48|477.98|479|476.5|482.81|480.31|478.29|475.79|6848
1739876400000|2025-02-18 11:00:00|479.03|476.53|478.83|476.33|481.5|479|476.61|474.11|7401
1739880000000|2025-02-18 12:00:00|478.82|476.32|483.18|480.68|484.07|481.57|477.58|475.08|7128
1739883600000|2025-02-18 13:00:00|483.02|480.52|481.02|478.52|484.37|481.87|478.83|476.33|6651
1739887200000|2025-02-18 14:00:00|481.2|478.7|475.51|473.01|485.65|483.15|471.8|469.3|8327
1739890800000|2025-02-18 15:00:00|475.5|473|467.62|465.12|476.89|474.39|464.36|461.86|9816
1739894400000|2025-02-18 16:00:00|467.89|465.39|461.35|458.85|471.06|468.56|459.98|457.48|10359
1739898000000|2025-02-18 17:00:00|461.36|458.86|465.12|462.62|465.79|463.29|458.09|455.59|9205
1739901600000|2025-02-18 18:00:00|465.11|462.61|468.66|466.16|472.47|469.97|463.3|460.8|7717
1739905200000|2025-02-18 19:00:00|468.6|466.1|469.43|466.93|472|469.5|465.59|463.09|6124
1739908800000|2025-02-18 20:00:00|469.5|467|469.9|467.4|471.92|469.42|467.22|464.72|5643
1739912400000|2025-02-18 21:00:00|469.78|467.28|474.06|471.56|476.34|473.84|469.28|466.78|6551
1739916000000|2025-02-18 22:00:00|474.25|471.75|475.76|473.26|478.7|476.2|473.3|470.8|3607
1739919600000|2025-02-18 23:00:00|475.75|473.25|479.08|476.58|479.47|476.97|474.16|471.66|3877
1739923200000|2025-02-19 00:00:00|479.09|476.59|476.13|473.63|481.05|478.55|475.55|473.05|5163
1739926800000|2025-02-19 01:00:00|476.31|473.81|476.57|474.07|477.01|474.51|472.71|470.21|5414
1739930400000|2025-02-19 02:00:00|476.61|474.11|480.85|478.35|482.06|479.56|476.43|473.93|5647
1739934000000|2025-02-19 03:00:00|480.99|478.49|480.07|477.57|481.04|478.54|476.96|474.46|4832
1739937600000|2025-02-19 04:00:00|480.09|477.59|472.71|470.21|481.27|478.77|472.68|470.18|4444
1739941200000|2025-02-19 05:00:00|472.67|470.17|476.46|473.96|477.18|474.68|472.02|469.52|4545
1739944800000|2025-02-19 06:00:00|476.45|473.95|480.23|477.73|481.4|478.9|475.74|473.24|4543
1739948400000|2025-02-19 07:00:00|480.26|477.76|481.78|479.28|484.65|482.15|479.33|476.83|5513
1739952000000|2025-02-19 08:00:00|481.75|479.25|478.99|476.49|483.07|480.57|478.71|476.21|4891
1739955600000|2025-02-19 09:00:00|479.15|476.65|481.26|478.76|482.49|479.99|477.95|475.45|5403
1739959200000|2025-02-19 10:00:00|481.27|478.77|481.72|479.22|483.88|481.38|480.31|477.81|5270
1739962800000|2025-02-19 11:00:00|481.61|479.11|486.04|483.54|486.77|484.27|480.62|478.12|5477
1739966400000|2025-02-19 12:00:00|486.05|483.55|486.05|483.55|490.11|487.61|483.41|480.91|6001
1739970000000|2025-02-19 13:00:00|486.06|483.56|488.36|485.86|491.14|488.64|485.75|483.25|5496
1739973600000|2025-02-19 14:00:00|488.37|485.87|482.14|479.64|491.42|488.92|481.68|479.18|7883
1739977200000|2025-02-19 15:00:00|482.16|479.66|484.42|481.92|487.46|484.96|480.62|478.12|7980
1739980800000|2025-02-19 16:00:00|484.44|481.94|489.3|486.8|490.78|488.28|482.82|480.32|5055
1739984400000|2025-02-19 17:00:00|489.36|486.86|488.94|486.44|490.91|488.41|486.18|483.68|5191
1739988000000|2025-02-19 18:00:00|488.99|486.49|486.09|483.59|489.42|486.92|486|483.5|4891
1739991600000|2025-02-19 19:00:00|485.99|483.49|488.81|486.31|489.91|487.41|483.74|481.24|6082
1739995200000|2025-02-19 20:00:00|488.83|486.33|489.29|486.79|491.37|488.87|487.95|485.45|5350
1739998800000|2025-02-19 21:00:00|489.28|486.78|485.99|483.49|491.02|488.52|484.55|482.05|4152
1740002400000|2025-02-19 22:00:00|486|483.5|489.31|486.81|490.82|488.32|484.44|481.94|2953
1740006000000|2025-02-19 23:00:00|489.3|486.8|490.57|488.07|492.39|489.89|489.24|486.74|3465
1740009600000|2025-02-20 00:00:00|490.53|488.03|497.19|494.69|497.85|495.35|490.01|487.51|5014
1740013200000|2025-02-20 01:00:00|497.14|494.64|493.91|491.41|500.5|498|490.97|488.47|5763
1740016800000|2025-02-20 02:00:00|493.96|491.46|499.98|497.48|501.67|499.17|493.5|491|5181
1740020400000|2025-02-20 03:00:00|500.18|497.68|499.94|497.44|502.21|499.71|498.32|495.82|4534
1740024000000|2025-02-20 04:00:00|499.95|497.45|502.15|499.65|503.99|501.49|499.78|497.28|3658
1740027600000|2025-02-20 05:00:00|502.17|499.67|501.18|498.68|506.19|503.69|500.51|498.01|3768
1740031200000|2025-02-20 06:00:00|501.26|498.76|498.66|496.16|501.64|499.14|497.58|495.08|3513
1740034800000|2025-02-20 07:00:00|498.67|496.17|495.96|493.46|499.6|497.1|495.96|493.46|3307
1740038400000|2025-02-20 08:00:00|495.95|493.45|498.87|496.37|499.62|497.12|494.72|492.22|3277
1740042000000|2025-02-20 09:00:00|498.94|496.44|498.6|496.1|500.73|498.23|498.03|495.53|3165
1740045600000|2025-02-20 10:00:00|498.61|496.11|500.69|498.19|501.05|498.55|497.52|495.02|2857
1740049200000|2025-02-20 11:00:00|500.94|498.44|498.41|495.91|501.5|499|497.54|495.04|3259
1740052800000|2025-02-20 12:00:00|498.4|495.9|497.85|495.35|499.79|497.29|497.05|494.55|3490
1740056400000|2025-02-20 13:00:00|498.06|495.56|499.62|497.12|500.55|498.05|495.41|492.91|5133
1740060000000|2025-02-20 14:00:00|499.63|497.13|497.57|495.07|505.48|502.98|497.25|494.75|7360
1740063600000|2025-02-20 15:00:00|497.61|495.11|494.48|491.98|499.78|497.28|493.91|491.41|6774
1740067200000|2025-02-20 16:00:00|494.49|491.99|500.79|498.29|503.85|501.35|493.9|491.4|5800
1740070800000|2025-02-20 17:00:00|500.78|498.28|503.28|500.78|503.49|500.99|500.64|498.14|4460
1740074400000|2025-02-20 18:00:00|503.13|500.63|504.37|501.87|508.26|505.76|503.01|500.51|5086
1740078000000|2025-02-20 19:00:00|504.35|501.85|506.41|503.91|507.22|504.72|503.47|500.97|4206
1740081600000|2025-02-20 20:00:00|506.4|503.9|505.54|503.04|508.15|505.65|504.43|501.93|3837
1740085200000|2025-02-20 21:00:00|505.53|503.03|504.86|502.36|507.71|505.21|503.65|501.15|3197
1740088800000|2025-02-20 22:00:00|504.85|502.35|506.38|503.88|507.56|505.06|503.38|500.88|2299
1740092400000|2025-02-20 23:00:00|506.37|503.87|506.72|504.22|508.76|506.26|505.5|503|2493
1740096000000|2025-02-21 00:00:00|506.71|504.21|506.02|503.52|508.31|505.81|504.39|501.89|3258
1740099600000|2025-02-21 01:00:00|506.19|503.69|506.41|503.91|507.39|504.89|504.7|502.2|2992
1740103200000|2025-02-21 02:00:00|506.42|503.92|505.16|502.66|507.35|504.85|504.65|502.15|2818
1740106800000|2025-02-21 03:00:00|505.12|502.62|504.73|502.23|508.39|505.89|504.44|501.94|2184
1740110400000|2025-02-21 04:00:00|504.72|502.22|510.16|507.66|510.2|507.7|504.72|502.22|2425
1740114000000|2025-02-21 05:00:00|510.17|507.67|506.96|504.46|511.14|508.64|506.07|503.57|3086
1740117600000|2025-02-21 06:00:00|506.98|504.48|509.75|507.25|510.2|507.7|506.82|504.32|2491
1740121200000|2025-02-21 07:00:00|509.74|507.24|505.91|503.41|509.78|507.28|505.49|502.99|2218
1740124800000|2025-02-21 08:00:00|505.92|503.42|510|507.5|511.53|509.03|505.25|502.75|2965
1740128400000|2025-02-21 09:00:00|509.82|507.32|513|510.5|516.96|514.46|509.81|507.31|5665
1740132000000|2025-02-21 10:00:00|512.84|510.34|516.74|514.24|517.62|515.12|511.76|509.26|4415
1740135600000|2025-02-21 11:00:00|516.77|514.27|517.83|515.33|520.38|517.88|515.4|512.9|4818
1740139200000|2025-02-21 12:00:00|517.82|515.32|523.09|520.59|523.29|520.79|517.75|515.25|4869
1740142800000|2025-02-21 13:00:00|523.1|520.6|534.03|531.53|535.82|533.32|522.21|519.71|7453
1740146400000|2025-02-21 14:00:00|534.04|531.54|532.47|529.97|535|532.5|525.55|523.05|7571
1740150000000|2025-02-21 15:00:00|532.29|529.79|522.45|519.95|534.79|532.29|511.51|509.01|9244
1740153600000|2025-02-21 16:00:00|522.46|519.96|526.66|524.16|528.89|526.39|520.63|518.13|8375
1740157200000|2025-02-21 17:00:00|526.67|524.17|515.93|513.43|531.5|529|515.31|512.81|8055
1740160800000|2025-02-21 18:00:00|515.95|513.45|513.82|511.32|519.47|516.97|513.79|511.29|6601
1740164400000|2025-02-21 19:00:00|513.83|511.33|500.28|497.78|514.46|511.96|497.12|494.62|7556
1740168000000|2025-02-21 20:00:00|500.22|497.72|505.45|502.95|509.05|506.55|499.11|496.61|7147
1740171600000|2025-02-21 21:00:00|505.47|502.97|505.71|503.21|508.15|505.65|500.48|497.98|6314
1740211200000|2025-02-22 08:00:00|511.18|508.68|510.72|508.22|512.26|509.76|509.27|506.77|3018
1740214800000|2025-02-22 09:00:00|511.05|508.55|512.53|510.03|514.6|512.1|510.85|508.35|3104
1740218400000|2025-02-22 10:00:00|512.52|510.02|511.06|508.56|514.57|512.07|511.04|508.54|3677
1740222000000|2025-02-22 11:00:00|511.05|508.55|511.32|508.82|513|510.5|510.77|508.27|3405
1740225600000|2025-02-22 12:00:00|511.25|508.75|512.92|510.42|513.01|510.51|508.72|506.22|2687
1740229200000|2025-02-22 13:00:00|512.7|510.2|510.15|507.65|515.29|512.79|510.12|507.62|3604
1740232800000|2025-02-22 14:00:00|510.16|507.66|506.21|503.71|511.24|508.74|505.97|503.47|3709
1740236400000|2025-02-22 15:00:00|506.2|503.7|508.76|506.26|509.58|507.08|504.42|501.92|4523
1740240000000|2025-02-22 16:00:00|509.13|506.63|510.76|508.26|512.96|510.46|509|506.5|4081
1740243600000|2025-02-22 17:00:00|510.77|508.27|515.66|513.16|516.17|513.67|510.26|507.76|3395
1740247200000|2025-02-22 18:00:00|515.67|513.17|513.35|510.85|516.4|513.9|512.17|509.67|2883
1740250800000|2025-02-22 19:00:00|513.36|510.86|511.14|508.64|513.71|511.21|510.65|508.15|2509
1740254400000|2025-02-22 20:00:00|511.13|508.63|508.06|505.56|511.33|508.83|507.46|504.96|2448
1740258000000|2025-02-22 21:00:00|508.18|505.68|508.69|506.19|509.32|506.82|507.45|504.95|2188
1740261600000|2025-02-22 22:00:00|508.7|506.2|507.48|504.98|508.76|506.26|506.97|504.47|1093
1740265200000|2025-02-22 23:00:00|507.47|504.97|506.25|503.75|507.95|505.45|505.3|502.8|1638
1740268800000|2025-02-23 00:00:00|506.42|503.92|511.51|509.01|511.51|509.01|505.24|502.74|2367
1740272400000|2025-02-23 01:00:00|511.54|509.04|509.35|506.85|515.21|512.71|507.55|505.05|2818
1740276000000|2025-02-23 02:00:00|509.26|506.76|506.42|503.92|510.19|507.69|506.16|503.66|2181
1740279600000|2025-02-23 03:00:00|506.45|503.95|508.01|505.51|509.62|507.12|505.29|502.79|3221
1740283200000|2025-02-23 04:00:00|508|505.5|505.86|503.36|508.34|505.84|505.43|502.93|2573
1740286800000|2025-02-23 05:00:00|505.91|503.41|506.51|504.01|508.26|505.76|505.31|502.81|2635
1740290400000|2025-02-23 06:00:00|506.5|504|507.3|504.8|508.33|505.83|505.71|503.21|2598
1740294000000|2025-02-23 07:00:00|507.02|504.52|512.41|509.91|513.49|510.99|506.79|504.29|3877
1740297600000|2025-02-23 08:00:00|512.42|509.92|511.23|508.73|513.51|511.01|509.98|507.48|2936
1740301200000|2025-02-23 09:00:00|511.24|508.74|509.35|506.85|511.59|509.09|507.7|505.2|3109
1740304800000|2025-02-23 10:00:00|509.36|506.86|506.58|504.08|509.51|507.01|505.34|502.84|2519
1740308400000|2025-02-23 11:00:00|506.53|504.03|503.34|500.84|507.64|505.14|503.17|500.67|3036
1740312000000|2025-02-23 12:00:00|503.31|500.81|501.51|499.01|505.03|502.53|499.99|497.49|4846
1740315600000|2025-02-23 13:00:00|501.65|499.15|504.22|501.72|505.38|502.88|501.41|498.91|7463
1740319200000|2025-02-23 14:00:00|504.23|501.73|501.36|498.86|505.04|502.54|500.61|498.11|4644
1740322800000|2025-02-23 15:00:00|501.39|498.89|497.32|494.82|504.26|501.76|496.81|494.31|3983
1740326400000|2025-02-23 16:00:00|497.31|494.81|497.33|494.83|499.74|497.24|496.97|494.47|3871
1740330000000|2025-02-23 17:00:00|497.49|494.99|499|496.5|501.2|498.7|497.39|494.89|3328
1740333600000|2025-02-23 18:00:00|498.99|496.49|495.86|493.36|499.36|496.86|494.66|492.16|3229
1740337200000|2025-02-23 19:00:00|495.81|493.31|495.65|493.15|497.12|494.62|495.3|492.8|2605
1740340800000|2025-02-23 20:00:00|495.63|493.13|499.41|490.91|499.5|494.3|494.05|488.5|2152
1740344400000|2025-02-23 21:00:00|499.4|490.9|498.29|489.79|499.44|490.94|496.64|488.14|1599
1740348000000|2025-02-23 22:00:00|498.31|489.81|494.24|491.74|498.49|493.15|492.58|489.81|1617
1740351600000|2025-02-23 23:00:00|494.25|491.75|497.67|495.17|499.88|497.38|494.15|491.65|4695
1740355200000|2025-02-24 00:00:00|497.66|495.16|495.46|492.96|499.95|497.45|494.7|492.2|5715
1740358800000|2025-02-24 01:00:00|495.65|493.15|490.17|487.67|496.35|493.85|489.09|486.59|5786
1740362400000|2025-02-24 02:00:00|490.19|487.69|488.24|485.74|492.26|489.76|487.29|484.79|4810
1740366000000|2025-02-24 03:00:00|488.13|485.63|481.45|478.95|488.15|485.65|481.07|478.57|6017
1740369600000|2025-02-24 04:00:00|481.57|479.07|479.52|477.02|481.93|479.43|476.14|473.64|6984
1740373200000|2025-02-24 05:00:00|479.53|477.03|483.69|481.19|484.8|482.3|478.08|475.58|4778
1740376800000|2025-02-24 06:00:00|483.74|481.24|483.68|481.18|484.8|482.3|481.39|478.89|3669
1740380400000|2025-02-24 07:00:00|483.66|481.16|481.98|479.48|485.22|482.72|480.85|478.35|3572
1740384000000|2025-02-24 08:00:00|481.97|479.47|473.38|470.88|482.12|479.62|473.24|470.74|5720
1740387600000|2025-02-24 09:00:00|473.39|470.89|477.18|474.68|481.26|478.76|472.91|470.41|5516
1740391200000|2025-02-24 10:00:00|477.24|474.74|473.08|470.58|477.97|475.47|468.31|465.81|7033
1740394800000|2025-02-24 11:00:00|473.11|470.61|475.25|472.75|476.16|473.66|470.44|467.94|4853
1740398400000|2025-02-24 12:00:00|475.26|472.76|473.69|471.19|475.47|472.97|472.21|469.71|3883
1740402000000|2025-02-24 13:00:00|473.51|471.01|473.46|470.96|478.16|475.66|470.9|468.4|5549
1740405600000|2025-02-24 14:00:00|473.36|470.86|467.65|465.15|475.58|473.08|466.83|464.33|6957
1740409200000|2025-02-24 15:00:00|467.72|465.22|468.82|466.32|471.28|468.78|462.74|460.24|8819
1740412800000|2025-02-24 16:00:00|468.64|466.14|467.11|464.61|471.4|468.9|466.4|463.9|5899
1740416400000|2025-02-24 17:00:00|467.2|464.7|470.06|467.56|472.96|470.46|466.45|463.95|5343
1740420000000|2025-02-24 18:00:00|470.05|467.55|466.5|464|472.03|469.53|466.37|463.87|4552
1740423600000|2025-02-24 19:00:00|466.47|463.97|463.85|461.35|469.34|466.84|460.35|457.85|6962
1740427200000|2025-02-24 20:00:00|463.98|461.48|465.25|462.75|469.69|467.19|462.36|459.86|5782
1740430800000|2025-02-24 21:00:00|465.24|462.74|461.66|459.16|467.62|465.12|461.58|459.08|5074
1740434400000|2025-02-24 22:00:00|461.67|459.17|441.71|439.21|461.7|459.2|437.6|435.1|8205
1740438000000|2025-02-24 23:00:00|441.7|439.2|444.1|441.6|450.82|448.32|441.2|438.7|6356
1740441600000|2025-02-25 00:00:00|443.72|441.22|439.91|437.41|447.87|445.37|433.44|430.94|8776
1740445200000|2025-02-25 01:00:00|439.86|437.36|439.76|437.26|445.22|442.72|433.96|431.46|10141
1740448800000|2025-02-25 02:00:00|439.77|437.27|447.15|444.65|448.32|445.82|435|432.5|8452
1740452400000|2025-02-25 03:00:00|447.13|444.63|442.09|439.59|449.12|446.62|440.87|438.37|7225
1740456000000|2025-02-25 04:00:00|442.02|439.52|438.22|435.72|443.52|441.02|435.16|432.66|9034
1740459600000|2025-02-25 05:00:00|437.93|435.43|443.42|440.92|445.21|442.71|435.79|433.29|9065
1740463200000|2025-02-25 06:00:00|443.45|440.95|435.88|433.38|444.73|442.23|435.55|433.05|7358
1740466800000|2025-02-25 07:00:00|435.87|433.37|429.74|427.24|436.81|434.31|418.29|415.79|10794
1740470400000|2025-02-25 08:00:00|429.73|427.23|433.76|431.26|438.5|436|427.78|425.28|8601
1740474000000|2025-02-25 09:00:00|433.75|431.25|427.78|425.28|435.51|433.01|425.96|423.46|7569
1740477600000|2025-02-25 10:00:00|427.77|425.27|432.27|429.77|435.85|433.35|421.12|418.62|9713
1740481200000|2025-02-25 11:00:00|432.33|429.83|443.05|440.55|443.46|440.96|425.65|423.15|9067
1740484800000|2025-02-25 12:00:00|443.06|440.56|446.13|443.63|453.84|451.34|439.17|436.67|8791
1740488400000|2025-02-25 13:00:00|446.14|443.64|445.3|442.8|449.12|446.62|443.03|440.53|8022
1740492000000|2025-02-25 14:00:00|445.42|442.92|437.84|435.34|449.18|446.68|435.28|432.78|9020
1740495600000|2025-02-25 15:00:00|437.87|435.37|444.93|442.43|448.56|446.06|434.92|432.42|10405
1740499200000|2025-02-25 16:00:00|445.01|442.51|449|446.5|452.17|449.67|439.32|436.82|9340
1740502800000|2025-02-25 17:00:00|449.03|446.53|454.76|452.26|455.86|453.36|446.58|444.08|8672
1740506400000|2025-02-25 18:00:00|454.75|452.25|452.7|450.2|457.68|455.18|450.3|447.8|7579
1740510000000|2025-02-25 19:00:00|452.71|450.21|465.8|463.3|465.96|463.46|451.56|449.06|7777
1740513600000|2025-02-25 20:00:00|465.83|463.33|473.52|471.02|477.6|475.1|463.5|461|8480
1740517200000|2025-02-25 21:00:00|473.51|471.01|474.06|471.56|474.67|472.17|467.8|465.3|6498
1740520800000|2025-02-25 22:00:00|474.02|471.52|472.24|469.74|475.91|473.41|468.5|466|4658
1740524400000|2025-02-25 23:00:00|472.23|469.73|466.02|463.52|473.22|470.72|463.81|461.31|5342
1740528000000|2025-02-26 00:00:00|466.03|463.53|461.66|459.16|467.34|464.84|461.52|459.02|5540
1740531600000|2025-02-26 01:00:00|461.65|459.15|468.59|466.09|469.75|467.25|461.57|459.07|5248
1740535200000|2025-02-26 02:00:00|468.58|466.08|474.64|472.14|475.94|473.44|466.3|463.8|5565
1740538800000|2025-02-26 03:00:00|474.63|472.13|473.08|470.58|476.84|474.34|472.77|470.27|5795
1740542400000|2025-02-26 04:00:00|473.06|470.56|476.44|473.94|478.53|476.03|470.96|468.46|5001
1740546000000|2025-02-26 05:00:00|476.45|473.95|472.79|470.29|477.69|475.19|471.77|469.27|4839
1740549600000|2025-02-26 06:00:00|472.81|470.31|477.52|475.02|479.38|476.88|472.67|470.17|5002
1740553200000|2025-02-26 07:00:00|477.5|475|478.83|476.33|482.31|479.81|475.7|473.2|5639
1740556800000|2025-02-26 08:00:00|478.84|476.34|476.45|473.95|480.05|477.55|474.18|471.68|6369
1740560400000|2025-02-26 09:00:00|476.46|473.96|486.31|483.81|486.52|484.02|476.31|473.81|5366
1740564000000|2025-02-26 10:00:00|486.32|483.82|487.18|484.68|488.22|485.72|482.84|480.34|5855
1740567600000|2025-02-26 11:00:00|487.19|484.69|482.82|480.32|489.65|487.15|482.64|480.14|6059
1740571200000|2025-02-26 12:00:00|482.84|480.34|479.88|477.38|487.48|484.98|476.24|473.74|8261
1740574800000|2025-02-26 13:00:00|479.92|477.42|478.16|475.66|483.88|481.38|477.18|474.68|7764
1740578400000|2025-02-26 14:00:00|478.2|475.7|485.15|482.65|486.15|483.65|470.7|468.2|10869
1740582000000|2025-02-26 15:00:00|485.14|482.64|486.97|484.47|493.01|490.51|485|482.5|9525
1740585600000|2025-02-26 16:00:00|486.98|484.48|492.64|490.14|494.67|492.17|481.12|478.62|9319
1740589200000|2025-02-26 17:00:00|492.65|490.15|484.62|482.12|495.42|492.92|480.21|477.71|9571
1740592800000|2025-02-26 18:00:00|484.64|482.14|470.73|468.23|486.96|484.46|469.13|466.63|10060
1740596400000|2025-02-26 19:00:00|470.74|468.24|471.53|469.03|477.48|474.98|467.14|464.64|9403
1740600000000|2025-02-26 20:00:00|471.51|469.01|484.75|482.25|487.35|484.85|464.48|461.98|9075
1740603600000|2025-02-26 21:00:00|484.81|482.31|482.92|480.42|484.94|482.44|478.27|475.77|8706
1740607200000|2025-02-26 22:00:00|482.95|480.45|483.05|480.55|489.57|487.07|481.92|479.42|7063
1740610800000|2025-02-26 23:00:00|483.06|480.56|477.99|475.49|485.83|483.33|476.14|473.64|6754
1740614400000|2025-02-27 00:00:00|477.98|475.48|477.84|475.34|480.49|477.99|473.88|471.38|7559
1740618000000|2025-02-27 01:00:00|477.69|475.19|489.06|486.56|490.62|488.12|474.85|472.35|8173
1740621600000|2025-02-27 02:00:00|489.07|486.57|483.74|481.24|493.52|491.02|482.44|479.94|7478
1740625200000|2025-02-27 03:00:00|483.75|481.25|487.72|485.22|488.93|486.43|481.94|479.44|6715
1740628800000|2025-02-27 04:00:00|487.81|485.31|485.85|483.35|491.58|489.08|483.26|480.76|6330
1740632400000|2025-02-27 05:00:00|485.84|483.34|490.35|487.85|491.58|489.08|485.65|483.15|6297
1740636000000|2025-02-27 06:00:00|490.44|487.94|493.56|491.06|495.5|493|487.9|485.4|5611
1740639600000|2025-02-27 07:00:00|493.55|491.05|502.43|499.93|506.06|503.56|493.55|491.05|7362
1740643200000|2025-02-27 08:00:00|502.46|499.96|500.71|498.21|507.22|504.72|499.57|497.07|7047
1740646800000|2025-02-27 09:00:00|500.8|498.3|507.95|505.45|511.27|508.77|500.36|497.86|7016
1740650400000|2025-02-27 10:00:00|507.96|505.46|518.55|516.05|519.97|517.47|507.35|504.85|7308
1740654000000|2025-02-27 11:00:00|518.54|516.04|509.39|506.89|520.81|518.31|509.03|506.53|6364
1740657600000|2025-02-27 12:00:00|509.38|506.88|508.55|506.05|515.37|512.87|507.45|504.95|6966
1740661200000|2025-02-27 13:00:00|508.56|506.06|509.02|506.52|514.58|512.08|506.5|504|9024
1740664800000|2025-02-27 14:00:00|508.98|506.48|508.49|505.99|516.2|513.7|505.11|502.61|9771
1740668400000|2025-02-27 15:00:00|508.42|505.92|510.84|508.34|518.8|516.3|505.01|502.51|10466
1740672000000|2025-02-27 16:00:00|510.87|508.37|500.98|498.48|513.6|511.1|500.13|497.63|10068
1740675600000|2025-02-27 17:00:00|501.01|498.51|502.02|499.52|504.13|501.63|497.34|494.84|7783
1740679200000|2025-02-27 18:00:00|502.03|499.53|501.67|499.17|505.49|502.99|500.72|498.22|7403
1740682800000|2025-02-27 19:00:00|501.68|499.18|494.66|492.16|501.69|499.19|493.26|490.76|7409
1740686400000|2025-02-27 20:00:00|494.67|492.17|491.08|488.58|495.34|492.84|487.55|485.05|8743
1740690000000|2025-02-27 21:00:00|491.01|488.51|492.25|489.75|492.87|490.37|487|484.5|8287
1740693600000|2025-02-27 22:00:00|492.26|489.76|497.48|494.98|498.27|495.77|488.98|486.48|7381
1740697200000|2025-02-27 23:00:00|497.45|494.95|496.08|493.58|498.21|495.71|491.97|489.47|6791
1740700800000|2025-02-28 00:00:00|496.09|493.59|487.34|484.84|496.1|493.6|487.34|484.84|5980
1740704400000|2025-02-28 01:00:00|487.36|484.86|473.28|470.78|489.42|486.92|471.9|469.4|8250
1740708000000|2025-02-28 02:00:00|473.24|470.74|468.35|465.85|478.3|475.8|463.08|460.58|9592
1740711600000|2025-02-28 03:00:00|468.34|465.84|463|460.5|474.95|472.45|462.46|459.96|7106
1740715200000|2025-02-28 04:00:00|462.99|460.49|460.78|458.28|465.03|462.53|455.85|453.35|10148
1740718800000|2025-02-28 05:00:00|460.75|458.25|458.3|455.8|462.8|460.3|453.42|450.92|10932
1740722400000|2025-02-28 06:00:00|458.34|455.84|456.31|453.81|460.66|458.16|452.02|449.52|10952
1740726000000|2025-02-28 07:00:00|456.3|453.8|456.17|453.67|462.94|460.44|452.98|450.48|8936
1740729600000|2025-02-28 08:00:00|456.16|453.66|458.82|456.32|458.91|456.41|448.22|445.72|9801
1740733200000|2025-02-28 09:00:00|458.81|456.31|466.63|464.13|469.94|467.44|457.47|454.97|9343
1740736800000|2025-02-28 10:00:00|466.62|464.12|456.9|454.4|467.4|464.9|456.39|453.89|7743
1740740400000|2025-02-28 11:00:00|456.91|454.41|459.69|457.19|463.58|461.08|456.7|454.2|8021
1740744000000|2025-02-28 12:00:00|459.68|457.18|459.92|457.42|461.47|458.97|450.77|448.27|9018
1740747600000|2025-02-28 13:00:00|459.9|457.4|463.48|460.98|470.1|467.6|458.85|456.35|10677
1740751200000|2025-02-28 14:00:00|463.41|460.91|469.32|466.82|472.35|469.85|463.29|460.79|10779
1740754800000|2025-02-28 15:00:00|469.31|466.81|476.78|474.28|482.13|479.63|469.15|466.65|10318
1740758400000|2025-02-28 16:00:00|476.77|474.27|472.64|470.14|478.55|476.05|470.98|468.48|9311
1740762000000|2025-02-28 17:00:00|472.62|470.12|469.43|466.93|474.28|471.78|469.2|466.7|8507
1740765600000|2025-02-28 18:00:00|469.41|466.91|474.88|472.38|478.15|475.65|468.57|466.07|8004
1740769200000|2025-02-28 19:00:00|474.89|472.39|474.72|472.22|477.09|474.59|473.19|470.69|8697
1740772800000|2025-02-28 20:00:00|474.71|472.21|472.55|470.05|476.18|473.68|470.07|467.57|7643
1740776400000|2025-02-28 21:00:00|472.56|470.06|474.01|471.51|476.6|474.1|471.84|469.34|5360
1740816000000|2025-03-01 08:00:00|464.59|462.09|467.62|465.12|468.55|466.05|464.46|461.96|4271
1740819600000|2025-03-01 09:00:00|467.61|465.11|466.08|463.58|471.43|468.93|464.63|462.13|5099
1740823200000|2025-03-01 10:00:00|465.9|463.4|461.67|459.17|466.49|463.99|460.97|458.47|5961
1740826800000|2025-03-01 11:00:00|461.66|459.16|461.27|458.77|462.39|459.89|458.34|455.84|6021
1740830400000|2025-03-01 12:00:00|461.32|458.82|461.09|458.59|462.2|459.7|458.41|455.91|5230
1740834000000|2025-03-01 13:00:00|461.06|458.56|458.85|456.35|462.22|459.72|455.41|452.91|6206
1740837600000|2025-03-01 14:00:00|458.84|456.34|459.28|456.78|460.98|458.48|457.54|455.04|5720
1740841200000|2025-03-01 15:00:00|459.29|456.79|460.29|457.79|461.4|458.9|457.44|454.94|5816
1740844800000|2025-03-01 16:00:00|460.28|457.78|463.25|460.75|463.41|460.91|458.98|456.48|6111
1740848400000|2025-03-01 17:00:00|463.23|460.73|461.29|458.79|463.25|460.75|460.3|457.8|5285
1740852000000|2025-03-01 18:00:00|461.28|458.78|464.29|461.79|466.57|464.07|460.27|457.77|4573
1740855600000|2025-03-01 19:00:00|464.21|461.71|467.15|464.65|468.36|465.86|463.7|461.2|4282
1740859200000|2025-03-01 20:00:00|467.14|464.64|467.54|465.04|467.9|465.4|465.27|462.77|4291
1740862800000|2025-03-01 21:00:00|467.46|464.96|473.32|470.82|473.94|471.44|466.23|463.73|5289
1740866400000|2025-03-01 22:00:00|473.24|470.74|470.04|467.54|475.74|473.24|468.52|466.02|5357
1740870000000|2025-03-01 23:00:00|470.05|467.55|469.02|466.52|470.68|468.18|466.26|463.76|4814
1740873600000|2025-03-02 00:00:00|469.01|466.51|470.67|468.17|472.14|469.64|466.36|463.86|4780
1740877200000|2025-03-02 01:00:00|470.68|468.18|471.5|469|472.88|470.38|469.03|466.53|5265
1740880800000|2025-03-02 02:00:00|471.52|469.02|471.02|468.52|473.76|471.26|469.14|466.64|6008
1740884400000|2025-03-02 03:00:00|471.03|468.53|471.07|468.57|473.32|470.82|470.69|468.19|4574
1740888000000|2025-03-02 04:00:00|471.06|468.56|469.96|467.46|472.8|470.3|469.07|466.57|4206
1740891600000|2025-03-02 05:00:00|470.2|467.7|469.66|467.16|471.79|469.29|468.63|466.13|3172
1740895200000|2025-03-02 06:00:00|469.65|467.15|468.98|466.48|470.91|468.41|466.35|463.85|4907
1740898800000|2025-03-02 07:00:00|468.97|466.47|465.76|463.26|469.69|467.19|465.5|463|3401
1740902400000|2025-03-02 08:00:00|465.77|463.27|464.25|461.75|465.83|463.33|462.73|460.23|5281
1740906000000|2025-03-02 09:00:00|464.3|461.8|467.03|464.53|469.08|466.58|464.2|461.7|5063
1740909600000|2025-03-02 10:00:00|467.04|464.54|467.92|465.42|469.28|466.78|466.21|463.71|5540
1740913200000|2025-03-02 11:00:00|467.91|465.41|466.24|463.74|468.03|465.53|465.2|462.7|4666
1740916800000|2025-03-02 12:00:00|466.23|463.73|464.94|462.44|466.31|463.81|463.54|461.04|5904
1740920400000|2025-03-02 13:00:00|464.95|462.45|463.84|461.34|465.19|462.69|461.67|459.17|6338
1740924000000|2025-03-02 14:00:00|463.85|461.35|461.88|459.38|464.86|462.36|459.72|457.22|6780
1740927600000|2025-03-02 15:00:00|461.98|459.48|477.56|475.06|487.27|484.77|460.85|458.35|8658
1740931200000|2025-03-02 16:00:00|477.84|475.34|507.28|504.78|513.25|510.16|477.27|474.77|11361
1740934800000|2025-03-02 17:00:00|507.26|504.76|512.56|510.06|520.68|518.18|501.82|499.32|11169
1740938400000|2025-03-02 18:00:00|512.58|510.08|507.3|504.8|515.73|513.23|503.71|501.21|10557
1740942000000|2025-03-02 19:00:00|507.32|504.82|513.31|510.81|514.18|511.68|505.67|503.17|8281
1740945600000|2025-03-02 20:00:00|513.22|510.72|516.87|508.37|517.51|512.95|509.77|505.2|8730
1740949200000|2025-03-02 21:00:00|516.86|508.36|517.88|509.38|520.73|512.23|514.28|505.78|9356
1740952800000|2025-03-02 22:00:00|517.89|509.39|516.65|514.15|517.9|514.81|512.05|505.74|5256
1740956400000|2025-03-02 23:00:00|516.49|513.99|522.95|520.45|525.6|523.1|515.03|512.53|9084
1740960000000|2025-03-03 00:00:00|522.96|520.46|521.99|519.49|527.47|524.97|516.34|513.84|9468
1740963600000|2025-03-03 01:00:00|521.87|519.37|515.03|512.53|523.47|520.97|514.05|511.55|8528
1740967200000|2025-03-03 02:00:00|515.04|512.54|515.19|512.69|516.14|513.64|507.92|505.42|8312
1740970800000|2025-03-03 03:00:00|515.2|512.7|511.85|509.35|516.01|513.51|508.58|506.08|7579
1740974400000|2025-03-03 04:00:00|511.95|509.45|514.11|511.61|514.83|512.33|509.93|507.43|6818
1740978000000|2025-03-03 05:00:00|513.97|511.47|516.63|514.13|516.99|514.49|512.17|509.67|5762
1740981600000|2025-03-03 06:00:00|516.66|514.16|497.01|494.51|517.4|514.9|493.57|491.07|8390
1740985200000|2025-03-03 07:00:00|497.03|494.53|499.31|496.81|500.3|497.8|492.21|489.71|9315
1740988800000|2025-03-03 08:00:00|499.28|496.78|487.52|485.02|500.4|497.9|484.61|482.11|8738
1740992400000|2025-03-03 09:00:00|487.53|485.03|490.86|488.36|492.82|490.32|483.22|480.72|10213
1740996000000|2025-03-03 10:00:00|490.85|488.35|495.61|493.11|497.12|494.62|489.62|487.12|8083
1740999600000|2025-03-03 11:00:00|495.6|493.1|493.92|491.42|496.55|494.05|490.83|488.33|6488
1741003200000|2025-03-03 12:00:00|493.87|491.37|496.59|494.09|499.99|497.49|491.91|489.41|8551
1741006800000|2025-03-03 13:00:00|496.73|494.23|502.45|499.95|504.89|502.39|496.3|493.8|7965
1741010400000|2025-03-03 14:00:00|502.46|499.96|483.3|480.8|502.74|500.24|483.17|480.67|9987
1741014000000|2025-03-03 15:00:00|483.33|480.83|488.97|486.47|497.16|494.66|483.26|480.76|10004
1741017600000|2025-03-03 16:00:00|488.98|486.48|487.2|484.7|491.23|488.73|484.9|482.4|8350
1741021200000|2025-03-03 17:00:00|487.19|484.69|488.84|486.34|493.84|491.34|485.32|482.82|7585
1741024800000|2025-03-03 18:00:00|488.83|486.33|467.39|464.89|489.67|487.17|465.56|463.06|10181
1741028400000|2025-03-03 19:00:00|467.27|464.77|452.12|449.62|471.78|469.28|448.77|446.27|10394
1741032000000|2025-03-03 20:00:00|452.11|449.61|453.25|450.75|457.63|455.13|447.07|444.57|8222
1741035600000|2025-03-03 21:00:00|453.23|450.73|447.11|444.61|458.19|455.69|445.97|443.47|8172
1741039200000|2025-03-03 22:00:00|447.1|444.6|456.21|453.71|457.76|455.26|447.07|444.57|6371
1741042800000|2025-03-03 23:00:00|455.18|452.68|450.04|447.54|455.63|453.13|449.25|446.75|6163
1741046400000|2025-03-04 00:00:00|450.05|447.55|448.22|445.72|453.99|451.49|446.08|443.58|8505
1741050000000|2025-03-04 01:00:00|448.21|445.71|429.35|426.85|449.48|446.98|425.67|423.17|9166
1741053600000|2025-03-04 02:00:00|429.36|426.86|429.9|427.4|432.4|429.9|417.34|414.84|9958
1741057200000|2025-03-04 03:00:00|429.91|427.41|424.87|422.37|432.01|429.51|421.47|418.97|9396
1741060800000|2025-03-04 04:00:00|424.95|422.45|427.47|424.97|430.66|428.16|424.1|421.6|9782
1741064400000|2025-03-04 05:00:00|427.48|424.98|431.98|429.48|436.35|433.85|426.28|423.78|10107
1741068000000|2025-03-04 06:00:00|431.99|429.49|430.41|427.91|434.26|431.76|429.72|427.22|8275
1741071600000|2025-03-04 07:00:00|430.38|427.88|427.1|424.6|431.42|428.92|426.38|423.88|7173
1741075200000|2025-03-04 08:00:00|427.12|424.62|432.25|429.75|433.6|431.1|425.83|423.33|8886
1741078800000|2025-03-04 09:00:00|432.24|429.74|426.22|423.72|432.63|430.13|425.92|423.42|7388
1741082400000|2025-03-04 10:00:00|426.23|423.73|426.2|423.7|428.18|425.68|423.3|420.8|6952
1741086000000|2025-03-04 11:00:00|426.15|423.65|425.32|422.82|430.55|428.05|424.47|421.97|7223
1741089600000|2025-03-04 12:00:00|425.31|422.81|424.26|421.76|426.39|423.89|418.92|416.42|6805
1741093200000|2025-03-04 13:00:00|424.23|421.73|416.26|413.76|424.23|421.73|414.3|411.8|9640
1741096800000|2025-03-04 14:00:00|416.24|413.74|420.37|417.87|438.98|436.48|415.08|412.58|10736
1741100400000|2025-03-04 15:00:00|420.51|418.01|424.38|421.88|426.21|423.71|412.66|410.16|11316
1741104000000|2025-03-04 16:00:00|424.59|422.09|419.87|417.37|425.96|423.46|404.35|401.85|11163
1741107600000|2025-03-04 17:00:00|419.88|417.38|430.87|428.37|434.86|432.36|419.31|416.81|10703
1741111200000|2025-03-04 18:00:00|430.86|428.36|436|433.5|436.97|434.47|428.59|426.09|9155
1741114800000|2025-03-04 19:00:00|435.96|433.46|439.88|437.38|440.75|438.25|433.4|430.9|9377
1741118400000|2025-03-04 20:00:00|439.9|437.4|431.18|428.68|440.74|438.24|430.59|428.09|8081
1741122000000|2025-03-04 21:00:00|431.23|428.73|437.29|434.79|444.64|442.14|430.42|427.92|9141
1741125600000|2025-03-04 22:00:00|437.27|434.77|435.85|433.35|440.57|438.07|435.62|433.12|6351
1741129200000|2025-03-04 23:00:00|435.84|433.34|435.23|432.73|437.07|434.57|433|430.5|5096
1741132800000|2025-03-05 00:00:00|435.21|432.71|433.25|430.75|437.63|435.13|431.21|428.71|5024
1741136400000|2025-03-05 01:00:00|433.23|430.73|438.97|436.47|439.05|436.55|430.28|427.78|4613
1741140000000|2025-03-05 02:00:00|439.08|436.58|439.12|436.62|442.3|439.8|435.96|433.46|5377
1741143600000|2025-03-05 03:00:00|439.11|436.61|431.18|428.68|440.15|437.65|431.17|428.67|4461
1741147200000|2025-03-05 04:00:00|431.31|428.81|433.06|430.56|434.4|431.9|431.18|428.68|4164
1741150800000|2025-03-05 05:00:00|433.05|430.55|432.96|430.46|434.32|431.82|431.51|429.01|4376
1741154400000|2025-03-05 06:00:00|432.94|430.44|434.6|432.1|435.52|433.02|430.11|427.61|4422
1741158000000|2025-03-05 07:00:00|434.67|432.17|436.35|433.85|436.79|434.29|432.49|429.99|4224
1741161600000|2025-03-05 08:00:00|436.4|433.9|439.53|437.03|441.07|438.57|435.26|432.76|5119
1741165200000|2025-03-05 09:00:00|439.51|437.01|444.61|442.11|447.25|444.75|438.94|436.44|6937
1741168800000|2025-03-05 10:00:00|444.6|442.1|446.29|443.79|450.4|447.9|442.07|439.57|7741
1741172400000|2025-03-05 11:00:00|446.13|443.63|442.29|439.79|446.68|444.18|441.18|438.68|6731
1741176000000|2025-03-05 12:00:00|442.27|439.77|443.07|440.57|446.66|444.16|441.57|439.07|6494
1741179600000|2025-03-05 13:00:00|443.06|440.56|441.65|439.15|444.33|441.83|438.61|436.11|7577
1741183200000|2025-03-05 14:00:00|441.55|439.05|436.98|434.48|443.96|441.46|435.62|433.12|9217
1741186800000|2025-03-05 15:00:00|437.09|434.59|438.84|436.34|443.71|441.21|433.13|430.63|9192
1741190400000|2025-03-05 16:00:00|438.64|436.14|440.4|437.9|441.72|439.22|435.47|432.97|9175
1741194000000|2025-03-05 17:00:00|440.45|437.95|443.93|441.43|447.23|444.73|439.4|436.9|9044
1741197600000|2025-03-05 18:00:00|443.74|441.24|447.79|445.29|448.39|445.89|441.12|438.62|8388
1741201200000|2025-03-05 19:00:00|447.8|445.3|450.87|448.37|451.92|449.42|447.79|445.29|7194
1741204800000|2025-03-05 20:00:00|450.88|448.38|454.83|452.33|456.89|454.39|450.88|448.38|5999
1741208400000|2025-03-05 21:00:00|454.82|452.32|456.57|454.07|456.98|454.48|453.09|450.59|4817
1741212000000|2025-03-05 22:00:00|456.61|454.11|454.56|452.06|457.39|454.89|453.67|451.17|3317
1741215600000|2025-03-05 23:00:00|454.58|452.08|454.81|452.31|456.57|454.07|452.25|449.75|5245
1741219200000|2025-03-06 00:00:00|454.82|452.32|450.63|448.13|456.9|454.4|450.31|447.81|5955
1741222800000|2025-03-06 01:00:00|450.64|448.14|453.38|450.88|458.05|455.55|447.61|445.11|7404
1741226400000|2025-03-06 02:00:00|453.37|450.87|456.46|453.96|457.47|454.97|452.67|450.17|8518
1741230000000|2025-03-06 03:00:00|456.48|453.98|458.17|455.67|458.24|455.74|454.68|452.18|5993
1741233600000|2025-03-06 04:00:00|458.15|455.65|464.31|461.81|465.46|462.96|456.93|454.43|5761
1741237200000|2025-03-06 05:00:00|464.53|462.03|465.82|463.32|468.6|466.1|462.86|460.36|7309
1741240800000|2025-03-06 06:00:00|465.69|463.19|460.21|457.71|466.39|463.89|459.7|457.2|5647
1741244400000|2025-03-06 07:00:00|460.22|457.72|455.31|452.81|460.98|458.48|454.38|451.88|4228
1741248000000|2025-03-06 08:00:00|455.32|452.82|458.61|456.11|460.1|457.6|455|452.5|5439
1741251600000|2025-03-06 09:00:00|458.84|456.34|456.22|453.72|458.9|456.4|454.6|452.1|5706
1741255200000|2025-03-06 10:00:00|456.23|453.73|461.26|458.76|462.7|460.2|455.83|453.33|5746
1741258800000|2025-03-06 11:00:00|461.29|458.79|459.71|457.21|461.96|459.46|458.88|456.38|4451
1741262400000|2025-03-06 12:00:00|459.69|457.19|452.99|450.49|460.66|458.16|451.33|448.83|7235
1741266000000|2025-03-06 13:00:00|452.98|450.48|449.93|447.43|455.23|452.73|449.26|446.76|8188
1741269600000|2025-03-06 14:00:00|449.92|447.42|448.85|446.35|453.98|451.48|445.16|442.66|9029
1741273200000|2025-03-06 15:00:00|448.83|446.33|452.06|449.56|456.05|453.55|448.12|445.62|8225
1741276800000|2025-03-06 16:00:00|452.1|449.6|445.39|442.89|453.88|451.38|444.93|442.43|7897
1741280400000|2025-03-06 17:00:00|445.38|442.88|441.42|438.92|445.54|443.04|438.65|436.15|8481
1741284000000|2025-03-06 18:00:00|441.41|438.91|440.7|438.2|442.67|440.17|438.62|436.12|7030
1741287600000|2025-03-06 19:00:00|440.72|438.22|440.03|437.53|443.41|440.91|436.85|434.35|7632
1741291200000|2025-03-06 20:00:00|440.02|437.52|442|439.5|443.53|441.03|439.41|436.91|6269
1741294800000|2025-03-06 21:00:00|442.08|439.58|444.73|442.23|447.59|445.09|441.76|439.26|6616
1741298400000|2025-03-06 22:00:00|444.74|442.24|446.57|444.07|451.68|449.18|444.74|442.24|7101
1741302000000|2025-03-06 23:00:00|446.58|444.08|444.96|442.46|449.12|446.62|444.73|442.23|6538
1741305600000|2025-03-07 00:00:00|444.95|442.45|425.32|422.82|449.86|447.36|423.56|421.06|9231
1741309200000|2025-03-07 01:00:00|425.33|422.83|441.7|439.2|444.75|442.25|423.79|421.29|8912
1741312800000|2025-03-07 02:00:00|441.71|439.21|444.7|442.2|448.21|445.71|440.73|438.23|9352
1741316400000|2025-03-07 03:00:00|444.69|442.19|439.99|437.49|446.34|443.84|439.79|437.29|7564
1741320000000|2025-03-07 04:00:00|439.97|437.47|441.23|438.73|444.18|441.68|438.97|436.47|5841
1741323600000|2025-03-07 05:00:00|441.22|438.72|446|443.5|447.93|445.43|440.81|438.31|8234
1741327200000|2025-03-07 06:00:00|446.01|443.51|449.35|446.85|450.49|447.99|444.04|441.54|4955
1741330800000|2025-03-07 07:00:00|449.34|446.84|457.21|454.71|457.51|455.01|448.87|446.37|7054
1741334400000|2025-03-07 08:00:00|457.22|454.72|457.04|454.54|459.76|457.26|454.69|452.19|6982
1741338000000|2025-03-07 09:00:00|457.06|454.56|460.85|458.35|465.94|463.44|456.18|453.68|8152
1741341600000|2025-03-07 10:00:00|460.86|458.36|462.48|459.98|462.81|460.31|458.35|455.85|6022
1741345200000|2025-03-07 11:00:00|462.47|459.97|464.92|462.42|466.09|463.59|461.65|459.15|7283
1741348800000|2025-03-07 12:00:00|465.02|462.52|462.67|460.17|469.49|466.99|460.05|457.55|6309
1741352400000|2025-03-07 13:00:00|462.68|460.18|462.05|459.55|469.61|467.11|460.86|458.36|8089
1741356000000|2025-03-07 14:00:00|462.07|459.57|463.07|460.57|467.54|465.04|457.58|455.08|9265
1741359600000|2025-03-07 15:00:00|463.08|460.58|460.31|457.81|466.41|463.91|454.37|451.87|9348
1741363200000|2025-03-07 16:00:00|460.3|457.8|452.89|450.39|460.96|458.46|450.22|447.72|9145
1741366800000|2025-03-07 17:00:00|452.9|450.4|455.75|453.25|458.78|456.28|448.96|446.46|4930
1741370400000|2025-03-07 18:00:00|455.79|453.29|462.91|460.41|464.51|462.01|454.86|452.36|4528
1741374000000|2025-03-07 19:00:00|462.9|460.4|457.7|455.2|464.23|461.73|455.84|453.34|4564
1741377600000|2025-03-07 20:00:00|457.71|455.21|454.79|452.29|460.28|457.78|452.65|450.15|6781
1741381200000|2025-03-07 21:00:00|454.77|452.27|448.42|445.92|455.49|452.99|445.8|443.3|7869
1741420800000|2025-03-08 08:00:00|440.38|437.88|437.79|435.29|441.32|438.82|436.75|434.25|4125
1741424400000|2025-03-08 09:00:00|437.78|435.28|435.61|433.11|443.14|440.64|435.1|432.6|4228
1741428000000|2025-03-08 10:00:00|435.68|433.18|438.58|436.08|440.04|437.54|435.54|433.04|3633
1741431600000|2025-03-08 11:00:00|438.49|435.99|435.44|432.94|438.49|435.99|431.72|429.22|5868
1741435200000|2025-03-08 12:00:00|435.45|432.95|440.57|438.07|442.27|439.77|435.33|432.83|5169
1741438800000|2025-03-08 13:00:00|440.5|438|439.3|436.8|442.83|440.33|439|436.5|4765
1741442400000|2025-03-08 14:00:00|439.29|436.79|437.49|434.99|442.23|439.73|436.28|433.78|4783
1741446000000|2025-03-08 15:00:00|437.21|434.71|436.56|434.06|438.93|436.43|435.33|432.83|3448
1741449600000|2025-03-08 16:00:00|436.62|434.12|433.05|430.55|437.18|434.68|428.29|425.79|4626
1741453200000|2025-03-08 17:00:00|433.12|430.62|434.5|432|437.25|434.75|430.11|427.61|4944
1741456800000|2025-03-08 18:00:00|434.56|432.06|438.01|435.51|439.48|436.98|433.51|431.01|3513
1741460400000|2025-03-08 19:00:00|438|435.5|438.12|435.62|439.77|437.27|436.26|433.76|3636
1741464000000|2025-03-08 20:00:00|438.21|435.71|435.64|433.14|438.29|435.79|435.33|432.83|2260
1741467600000|2025-03-08 21:00:00|435.63|433.13|434.18|431.68|437.13|434.63|433.78|431.28|2073
1741471200000|2025-03-08 22:00:00|434.17|431.67|432.97|430.47|434.29|431.79|429.44|426.94|2721
1741474800000|2025-03-08 23:00:00|432.9|430.4|431.31|428.81|434.04|431.54|430.56|428.06|2674
1741478400000|2025-03-09 00:00:00|431.32|428.82|432.18|429.68|433.93|431.43|429.59|427.09|3226
1741482000000|2025-03-09 01:00:00|432.17|429.67|431.27|428.77|433.9|431.4|430.56|428.06|2583
1741485600000|2025-03-09 02:00:00|431.24|428.74|431.63|429.13|432.47|429.97|429.29|426.79|3069
1741489200000|2025-03-09 03:00:00|431.64|429.14|433.58|431.08|437.83|435.33|431.37|428.87|3989
1741492800000|2025-03-09 04:00:00|433.56|431.06|436.04|433.54|436.67|434.17|432.82|430.32|2584
1741496400000|2025-03-09 05:00:00|436.03|433.53|434.95|432.45|437.73|435.23|434.44|431.94|2485
1741500000000|2025-03-09 06:00:00|434.96|432.46|432.81|430.31|435.07|432.57|431.93|429.43|2511
1741503600000|2025-03-09 07:00:00|432.88|430.38|434.72|432.22|436.96|434.46|432|429.5|2309
1741507200000|2025-03-09 08:00:00|434.73|432.23|432.34|429.84|434.73|432.23|432.13|429.63|2205
1741510800000|2025-03-09 09:00:00|432.36|429.86|428.76|426.26|432.64|430.14|427.98|425.48|3038
1741514400000|2025-03-09 10:00:00|428.78|426.28|424.04|421.54|430.04|427.54|423.3|420.8|5405
1741518000000|2025-03-09 11:00:00|424.08|421.58|424.95|422.45|427.39|424.89|423.08|420.58|4170
1741521600000|2025-03-09 12:00:00|424.89|422.39|426.91|424.41|426.91|424.41|420.8|418.3|3858
1741525200000|2025-03-09 13:00:00|426.92|424.42|421.76|419.26|429.53|427.03|421.68|419.18|4870
1741528800000|2025-03-09 14:00:00|421.73|419.23|423.71|421.21|425.78|423.28|419.99|417.49|5879
1741532400000|2025-03-09 15:00:00|423.83|421.33|418.92|416.42|425.61|423.11|416.08|413.58|5436
1741536000000|2025-03-09 16:00:00|418.85|416.35|410.89|408.39|421.58|419.08|410.47|407.97|8514
1741539600000|2025-03-09 17:00:00|410.9|408.4|403.33|400.83|414.89|412.39|401.9|399.4|8422
1741543200000|2025-03-09 18:00:00|403.35|400.85|405.08|402.58|409.68|407.18|400.53|398.03|9267
1741546800000|2025-03-09 19:00:00|405.11|402.61|408.64|406.14|409.95|407.45|404.45|401.95|7036
1741550400000|2025-03-09 20:00:00|408.65|406.15|411.85|403.35|414.16|409.58|407.08|402.71|5433
1741554000000|2025-03-09 21:00:00|411.86|403.36|406.27|397.77|412.76|404.26|404.76|396.26|4137
1741557600000|2025-03-09 22:00:00|406.28|397.78|404.4|401.9|406.93|403.16|401.47|395.91|5570
1741561200000|2025-03-09 23:00:00|404.39|401.89|404.01|401.51|407.99|405.49|401.59|399.09|6584
1741564800000|2025-03-10 00:00:00|404.22|401.72|409.58|407.08|411.56|409.06|399.67|397.17|9020
1741568400000|2025-03-10 01:00:00|409.53|407.03|411.57|409.07|413.48|410.98|407.58|405.08|7147
1741572000000|2025-03-10 02:00:00|411.58|409.08|419.64|417.14|420.49|417.99|411.29|408.79|6659
1741575600000|2025-03-10 03:00:00|419.78|417.28|422.51|420.01|424.85|422.35|417.55|415.05|5236
1741579200000|2025-03-10 04:00:00|422.48|419.98|424.02|421.52|427.33|424.83|422.07|419.57|4715
1741582800000|2025-03-10 05:00:00|424.01|421.51|419.33|416.83|425.26|422.76|418.08|415.58|3958
1741586400000|2025-03-10 06:00:00|419.34|416.84|418.9|416.4|420.33|417.83|417.18|414.68|3067
1741590000000|2025-03-10 07:00:00|418.91|416.41|419.21|416.71|421.42|418.92|417.35|414.85|3867
1741593600000|2025-03-10 08:00:00|419.22|416.72|417.21|414.71|419.76|417.26|414.76|412.26|5494
1741597200000|2025-03-10 09:00:00|417.13|414.63|421.02|418.52|430.85|428.35|415.93|413.43|8679
1741600800000|2025-03-10 10:00:00|421.03|418.53|421.76|419.26|423.12|420.62|417.86|415.36|5622
1741604400000|2025-03-10 11:00:00|421.75|419.25|424.31|421.81|425.69|423.19|419.65|417.15|4823
1741608000000|2025-03-10 12:00:00|424.22|421.72|424.66|422.16|426.52|424.02|421.72|419.22|5588
1741611600000|2025-03-10 13:00:00|424.67|422.17|414.52|412.02|425.09|422.59|413.65|411.15|7425
1741615200000|2025-03-10 14:00:00|414.49|411.99|405.04|402.54|414.49|411.99|402.09|399.59|10881
1741618800000|2025-03-10 15:00:00|405.06|402.56|408.83|406.33|414.38|411.88|403.24|400.74|8590
1741622400000|2025-03-10 16:00:00|408.84|406.34|403.45|400.95|410.7|408.2|402.47|399.97|7635
1741626000000|2025-03-10 17:00:00|403.49|400.99|393.38|390.88|404.81|402.31|392.06|389.56|9441
1741629600000|2025-03-10 18:00:00|393.37|390.87|380.92|378.42|398.86|396.36|380.76|378.26|9215
1741633200000|2025-03-10 19:00:00|380.93|378.43|396.1|393.6|399|396.5|379.99|377.49|10321
1741636800000|2025-03-10 20:00:00|395.95|393.45|393.72|391.22|396.78|394.28|389.14|386.64|7394
1741640400000|2025-03-10 21:00:00|393.7|391.2|397.22|394.72|398.8|396.3|392.16|389.66|4381
1741644000000|2025-03-10 22:00:00|397.21|394.71|394|391.5|399.6|397.1|392.8|390.3|5260
1741647600000|2025-03-10 23:00:00|393.99|391.49|388.99|386.49|396.4|393.9|388.58|386.08|5639
1741651200000|2025-03-11 00:00:00|389.23|386.73|375.95|373.45|393.31|390.81|368.26|365.76|8639
1741654800000|2025-03-11 01:00:00|375.86|373.36|390.57|388.07|390.57|388.07|369.02|366.52|8684
1741658400000|2025-03-11 02:00:00|390.58|388.08|392.3|389.8|395.04|392.54|388.5|386|5983
1741662000000|2025-03-11 03:00:00|392.29|389.79|390.7|388.2|394.96|392.46|390.34|387.84|4797
1741665600000|2025-03-11 04:00:00|390.73|388.23|392.75|390.25|395.1|392.6|390.18|387.68|3708
1741669200000|2025-03-11 05:00:00|392.55|390.05|397.91|395.41|400.97|398.47|392.55|390.05|4913
1741672800000|2025-03-11 06:00:00|397.86|395.36|396.27|393.77|400.94|398.44|396.19|393.69|4969
1741676400000|2025-03-11 07:00:00|396.28|393.78|397.07|394.57|401.18|398.68|396.19|393.69|4966
1741680000000|2025-03-11 08:00:00|397.08|394.58|399.59|397.09|402|399.5|396.08|393.58|5930
1741683600000|2025-03-11 09:00:00|399.55|397.05|399.42|396.92|402.3|399.8|398.94|396.44|5669
1741687200000|2025-03-11 10:00:00|399.41|396.91|401.38|398.88|402.82|400.32|398.05|395.55|4613
1741690800000|2025-03-11 11:00:00|401.3|398.8|401.95|399.45|404.66|402.16|398.68|396.18|4902
1741694400000|2025-03-11 12:00:00|401.98|399.48|396.19|393.69|402.77|400.27|395.57|393.07|5424
1741698000000|2025-03-11 13:00:00|396.2|393.7|396.79|394.29|404.83|402.33|391.49|388.99|7848
1741701600000|2025-03-11 14:00:00|396.78|394.28|387.96|385.46|399.08|396.58|383.99|381.49|8575
1741705200000|2025-03-11 15:00:00|387.95|385.45|399.65|397.15|401.29|398.79|387.5|385|7941
1741708800000|2025-03-11 16:00:00|399.66|397.16|402.36|399.86|405.86|403.36|396.92|394.42|6075
1741712400000|2025-03-11 17:00:00|402.37|399.87|398.76|396.26|403.05|400.55|395.6|393.1|5811
1741716000000|2025-03-11 18:00:00|398.71|396.21|411.95|409.45|414.72|412.22|398.7|396.2|7884
1741719600000|2025-03-11 19:00:00|411.94|409.44|412.92|410.42|414.09|411.59|409.3|406.8|6773
1741723200000|2025-03-11 20:00:00|412.9|410.4|410.05|407.55|414.02|411.52|410.02|407.52|4903
1741726800000|2025-03-11 21:00:00|410.06|407.56|410.61|408.11|412.86|410.36|409.73|407.23|3104
1741730400000|2025-03-11 22:00:00|410.6|408.1|411.98|409.48|412.9|410.4|409.99|407.49|4307
1741734000000|2025-03-11 23:00:00|411.97|409.47|406.91|404.41|412.21|409.71|405.45|402.95|4737
1741737600000|2025-03-12 00:00:00|406.93|404.43|404.02|401.52|408|405.5|401.83|399.33|4820
1741741200000|2025-03-12 01:00:00|404.08|401.58|409.08|406.58|411.99|409.49|403.71|401.21|4247
1741744800000|2025-03-12 02:00:00|409.28|406.78|402.64|400.14|409.79|407.29|401.71|399.21|4679
1741748400000|2025-03-12 03:00:00|402.84|400.34|397.55|395.05|403.96|401.46|397.2|394.7|4656
1741752000000|2025-03-12 04:00:00|397.56|395.06|395.94|393.44|398.86|396.36|393.67|391.17|4938
1741755600000|2025-03-12 05:00:00|395.95|393.45|399.6|397.1|400.46|397.96|395.39|392.89|4466
1741759200000|2025-03-12 06:00:00|399.59|397.09|400.23|397.73|400.71|398.21|396.73|394.23|3466
1741762800000|2025-03-12 07:00:00|400.25|397.75|401.09|398.59|403.84|401.34|395.23|392.73|6161
1741766400000|2025-03-12 08:00:00|401.1|398.6|405.6|403.1|408.49|405.99|399.47|396.97|7618
1741770000000|2025-03-12 09:00:00|405.71|403.21|400.24|397.74|409.08|406.58|397.15|394.65|7586
1741773600000|2025-03-12 10:00:00|400.25|397.75|399.16|396.66|401.85|399.35|397.57|395.07|4543
1741777200000|2025-03-12 11:00:00|399.17|396.67|404.05|401.55|404.51|402.01|399.1|396.6|4300
1741780800000|2025-03-12 12:00:00|404.16|401.66|406.72|404.22|411.87|409.37|401.2|398.7|7224
1741784400000|2025-03-12 13:00:00|406.74|404.24|398.28|395.78|408.24|405.74|396.25|393.75|8215
1741788000000|2025-03-12 14:00:00|398.27|395.77|392.78|390.28|399.87|397.37|392.59|390.09|8001
1741791600000|2025-03-12 15:00:00|392.84|390.34|395.24|392.74|395.84|393.34|387.12|384.62|7175
1741795200000|2025-03-12 16:00:00|395.23|392.73|397.11|394.61|399.85|397.35|394.05|391.55|6240
1741798800000|2025-03-12 17:00:00|397.13|394.63|395.16|392.66|401.04|398.54|394.75|392.25|5749
1741802400000|2025-03-12 18:00:00|395.15|392.65|398.02|395.52|400.17|397.67|394.56|392.06|4915
1741806000000|2025-03-12 19:00:00|398.03|395.53|399.2|396.7|400.98|398.48|396.16|393.66|4762
1741809600000|2025-03-12 20:00:00|399.21|396.71|397.39|394.89|401.21|398.71|397.26|394.76|3510
1741813200000|2025-03-12 21:00:00|397.38|394.88|399.11|396.61|401.95|399.45|397.31|394.81|2633
1741816800000|2025-03-12 22:00:00|398.86|396.36|399.09|396.59|400.23|397.73|397.54|395.04|3586
1741820400000|2025-03-12 23:00:00|399.27|396.77|399.03|396.53|400.27|397.77|397.55|395.05|2757
1741824000000|2025-03-13 00:00:00|398.94|396.44|396.68|394.18|399.93|397.43|395.73|393.23|4716
1741827600000|2025-03-13 01:00:00|396.67|394.17|401.08|398.58|402.26|399.76|394.68|392.18|3898
1741831200000|2025-03-13 02:00:00|401.15|398.65|399.23|396.73|405.05|402.55|398.47|395.97|3631
1741834800000|2025-03-13 03:00:00|399.25|396.75|399.19|396.69|402.63|400.13|398.31|395.81|4707
1741838400000|2025-03-13 04:00:00|399.2|396.7|397.31|394.81|400.82|398.32|395.87|393.37|4685
1741842000000|2025-03-13 05:00:00|397.32|394.82|395.99|393.49|400.11|397.61|395.25|392.75|4527
1741845600000|2025-03-13 06:00:00|396|393.5|396.29|393.79|396.52|394.02|393.31|390.81|4529
1741849200000|2025-03-13 07:00:00|396.3|393.8|396.88|394.38|399.07|396.57|395.32|392.82|3300
1741852800000|2025-03-13 08:00:00|396.89|394.39|398.34|395.84|398.76|396.26|394.16|391.66|4123
1741856400000|2025-03-13 09:00:00|398.32|395.82|405.06|402.56|405.3|402.8|398.22|395.72|4093
1741860000000|2025-03-13 10:00:00|405.08|402.58|407.49|404.99|408.38|405.88|403.44|400.94|5386
1741863600000|2025-03-13 11:00:00|407.77|405.27|409.03|406.53|409.16|406.66|404.3|401.8|5059
1741867200000|2025-03-13 12:00:00|409.06|406.56|405.67|403.17|412.35|409.85|404.4|401.9|7508
1741870800000|2025-03-13 13:00:00|405.68|403.18|399.19|396.69|409.59|407.09|397.58|395.08|8245
1741874400000|2025-03-13 14:00:00|399.24|396.74|400.83|398.33|404.39|401.89|397.62|395.12|7006
1741878000000|2025-03-13 15:00:00|400.9|398.4|397.98|395.48|401.96|399.46|396.42|393.92|6399
1741881600000|2025-03-13 16:00:00|397.97|395.47|392.08|389.58|398.62|396.12|390.63|388.13|6006
1741885200000|2025-03-13 17:00:00|392.07|389.57|385.18|382.68|393.37|390.87|384.18|381.68|6429
1741888800000|2025-03-13 18:00:00|386.12|383.62|392.74|390.24|394.56|392.06|385.6|383.1|5730
1741892400000|2025-03-13 19:00:00|392.73|390.23|390.76|388.26|394.23|391.73|389.65|387.15|4889
1741896000000|2025-03-13 20:00:00|390.77|388.27|390.62|388.12|393.37|390.87|389.64|387.14|3324
1741899600000|2025-03-13 21:00:00|390.63|388.13|393.91|391.41|393.94|391.44|389.73|387.23|2299
1741903200000|2025-03-13 22:00:00|393.92|391.42|400.63|398.13|400.73|398.23|392.93|390.43|2996
1741906800000|2025-03-13 23:00:00|400.54|398.04|400.09|397.59|402.69|400.19|398.25|395.75|3728
1741910400000|2025-03-14 00:00:00|400.1|397.6|405.47|402.97|406.8|404.3|399.02|396.52|4422
1741914000000|2025-03-14 01:00:00|405.26|402.76|405.1|402.6|407.33|404.83|403.7|401.2|3609
1741917600000|2025-03-14 02:00:00|405.09|402.59|407.41|404.91|408.03|405.53|404.15|401.65|3181
1741921200000|2025-03-14 03:00:00|407.42|404.92|404.96|402.46|408.35|405.85|403.69|401.19|3090
1741924800000|2025-03-14 04:00:00|405|402.5|405.65|403.15|407.01|404.51|404.64|402.14|2544
1741928400000|2025-03-14 05:00:00|405.66|403.16|406.09|403.59|406.41|403.91|404.11|401.61|1875
1741932000000|2025-03-14 06:00:00|406.1|403.6|405.02|402.52|406.45|403.95|403.68|401.18|2418
1741935600000|2025-03-14 07:00:00|405.01|402.51|405.05|402.55|407.13|404.63|403.78|401.28|2015
1741939200000|2025-03-14 08:00:00|404.98|402.48|408.93|406.43|410.92|408.42|404.66|402.16|3694
1741942800000|2025-03-14 09:00:00|408.95|406.45|414.17|411.67|415.12|412.62|408.24|405.74|4118
1741946400000|2025-03-14 10:00:00|414.19|411.69|418.09|415.59|418.91|416.41|412.93|410.43|4223
1741950000000|2025-03-14 11:00:00|418.11|415.61|418.61|416.11|421.25|418.75|418.08|415.58|4494
1741953600000|2025-03-14 12:00:00|418.48|415.98|417.4|414.9|419.19|416.69|415.9|413.4|3351
1741957200000|2025-03-14 13:00:00|417.42|414.92|416.29|413.79|422.22|419.72|415.08|412.58|5546
1741960800000|2025-03-14 14:00:00|416.3|413.8|416.35|413.85|418.07|415.57|412.23|409.73|7677
1741964400000|2025-03-14 15:00:00|416.7|414.2|419.13|416.63|422.4|419.9|416.59|414.09|6456
1741968000000|2025-03-14 16:00:00|419.07|416.57|422.73|420.23|424.07|421.57|419.07|416.57|5258
1741971600000|2025-03-14 17:00:00|422.72|420.22|421.06|418.56|423.75|421.25|419.02|416.52|3837
1741975200000|2025-03-14 18:00:00|420.87|418.37|421.78|419.28|423.08|420.58|420.06|417.56|3534
1741978800000|2025-03-14 19:00:00|421.77|419.27|420.55|418.05|423.65|421.15|419.21|416.71|2864
1741982400000|2025-03-14 20:00:00|420.54|418.04|421.56|419.06|421.64|419.14|418.06|415.56|3726
1742025600000|2025-03-15 08:00:00|428.05|425.55|432.17|429.67|432.72|430.22|426.96|424.46|3403
1742029200000|2025-03-15 09:00:00|432.14|429.64|433.32|430.82|434|431.5|429.86|427.36|3104
1742032800000|2025-03-15 10:00:00|433.35|430.85|434.56|432.06|436.17|433.67|431.88|429.38|3068
1742036400000|2025-03-15 11:00:00|434.66|432.16|436.73|434.23|437.25|434.75|433.91|431.41|2590
1742040000000|2025-03-15 12:00:00|436.74|434.24|441|438.5|441.64|439.14|436.55|434.05|3576
1742043600000|2025-03-15 13:00:00|440.97|438.47|441.79|439.29|443.54|441.04|440.46|437.96|3406
1742047200000|2025-03-15 14:00:00|441.78|439.28|442.28|439.78|443.64|441.14|438.7|436.2|3762
1742050800000|2025-03-15 15:00:00|442.31|439.81|440.4|437.9|445.02|442.52|439.46|436.96|4220
1742054400000|2025-03-15 16:00:00|440.39|437.89|441.86|439.36|442.92|440.42|438.03|435.53|4832
1742058000000|2025-03-15 17:00:00|441.87|439.37|440.79|438.29|442.69|440.19|439.32|436.82|4092
1742061600000|2025-03-15 18:00:00|440.78|438.28|438.94|436.44|441.77|439.27|437.94|435.44|2916
1742065200000|2025-03-15 19:00:00|438.98|436.48|437.72|435.22|439.02|436.52|436.1|433.6|2275
1742068800000|2025-03-15 20:00:00|437.73|435.23|439.96|437.46|440.01|437.51|437.11|434.61|2572
1742072400000|2025-03-15 21:00:00|439.93|437.43|440.77|438.27|442.54|440.04|439.28|436.78|2769
1742076000000|2025-03-15 22:00:00|440.78|438.28|439.82|437.32|441.66|439.16|438.69|436.19|3262
1742079600000|2025-03-15 23:00:00|439.81|437.31|437.16|434.66|439.86|437.36|436.73|434.23|2442
1742083200000|2025-03-16 00:00:00|437.15|434.65|436.09|433.59|438.4|435.9|435.65|433.15|2944
1742086800000|2025-03-16 01:00:00|436.02|433.52|433.13|430.63|437.14|434.64|432.93|430.43|3620
1742090400000|2025-03-16 02:00:00|433.17|430.67|432.92|430.42|434.98|432.48|431.64|429.14|3389
1742094000000|2025-03-16 03:00:00|432.91|430.41|435.46|432.96|436.43|433.93|432.47|429.97|2472
1742097600000|2025-03-16 04:00:00|435.47|432.97|436.18|433.68|437.09|434.59|434.4|431.9|1898
1742101200000|2025-03-16 05:00:00|436.19|433.69|437|434.5|437.94|435.44|435.77|433.27|2113
1742104800000|2025-03-16 06:00:00|437.01|434.51|433.9|431.4|437.03|434.53|433.67|431.17|1625
1742108400000|2025-03-16 07:00:00|433.89|431.39|433.61|431.11|435.38|432.88|432.33|429.83|2509
1742112000000|2025-03-16 08:00:00|433.45|430.95|433.82|431.32|434.75|432.25|432.92|430.42|2063
1742115600000|2025-03-16 09:00:00|433.81|431.31|428.83|426.33|434.01|431.51|428.27|425.77|3481
1742119200000|2025-03-16 10:00:00|428.84|426.34|427.69|425.19|430.36|427.86|427.48|424.98|2761
1742122800000|2025-03-16 11:00:00|427.67|425.17|421.74|419.24|427.76|425.26|420.48|417.98|6351
1742126400000|2025-03-16 12:00:00|421.76|419.26|425.41|422.91|427.66|425.16|421.58|419.08|4046
1742130000000|2025-03-16 13:00:00|425.4|422.9|422.44|419.94|428.35|425.85|421.48|418.98|4054
1742133600000|2025-03-16 14:00:00|422.25|419.75|427.42|424.92|427.47|424.97|422.18|419.68|3888
1742137200000|2025-03-16 15:00:00|427.23|424.73|425.91|423.41|428.22|425.72|424.27|421.77|3751
1742140800000|2025-03-16 16:00:00|425.9|423.4|430.94|428.44|436.49|433.99|425.16|422.66|6891
1742144400000|2025-03-16 17:00:00|430.93|428.43|429.85|427.35|434.09|431.59|427.4|424.9|3866
1742148000000|2025-03-16 18:00:00|429.84|427.34|427.88|425.38|430.27|427.77|426.86|424.36|3482
1742151600000|2025-03-16 19:00:00|427.85|425.35|424.95|422.45|428.49|425.99|422.64|420.14|4536
1742155200000|2025-03-16 20:00:00|424.97|422.47|440.04|431.54|440.19|431.69|424.6|422.1|4673
1742158800000|2025-03-16 21:00:00|440.06|431.56|437.02|428.52|441.53|433.03|434.25|425.75|3423
1742162400000|2025-03-16 22:00:00|437.01|428.51|432.46|429.96|437.54|433.25|431.34|427.89|3671
1742166000000|2025-03-16 23:00:00|432.42|429.92|432.2|429.7|433.4|430.9|429.13|426.63|3489
1742169600000|2025-03-17 00:00:00|432.19|429.69|441.31|438.81|442.24|439.74|432.01|429.51|4749
1742173200000|2025-03-17 01:00:00|441.3|438.8|446.38|443.88|446.96|444.46|440.39|437.89|4614
1742176800000|2025-03-17 02:00:00|446.45|443.95|445.53|443.03|448.69|446.19|442.5|440|4510
1742180400000|2025-03-17 03:00:00|445.54|443.04|445.64|443.14|448.65|446.15|444.99|442.49|3538
1742184000000|2025-03-17 04:00:00|445.65|443.15|444.51|442.01|446.43|443.93|442.93|440.43|2975
1742187600000|2025-03-17 05:00:00|444.5|442|440.22|437.72|444.51|442.01|439.84|437.34|2846
1742191200000|2025-03-17 06:00:00|440.31|437.81|441.11|438.61|442.01|439.51|436.37|433.87|3305
1742194800000|2025-03-17 07:00:00|441.1|438.6|441.07|438.57|442.76|440.26|440.5|438|3365
1742198400000|2025-03-17 08:00:00|441.08|438.58|440.97|438.47|442.59|440.09|438.19|435.69|2711
1742202000000|2025-03-17 09:00:00|440.96|438.46|443.16|440.66|445.83|443.33|440.89|438.39|3167
1742205600000|2025-03-17 10:00:00|443.17|440.67|440.21|437.71|443.34|440.84|438.95|436.45|2565
1742209200000|2025-03-17 11:00:00|440.23|437.73|439.12|436.62|440.87|438.37|438.43|435.93|3058
1742212800000|2025-03-17 12:00:00|439.03|436.53|436.5|434|444.9|442.4|435.54|433.04|6115
1742216400000|2025-03-17 13:00:00|436.49|433.99|437.46|434.96|440.18|437.68|434.66|432.16|5332
1742220000000|2025-03-17 14:00:00|437.28|434.78|437.84|435.34|440.58|438.08|435.96|433.46|6078
1742223600000|2025-03-17 15:00:00|438.02|435.52|439.82|437.32|441.27|438.77|436.17|433.67|5323
1742227200000|2025-03-17 16:00:00|439.83|437.33|438.24|435.74|441.38|438.88|436.33|433.83|4029
1742230800000|2025-03-17 17:00:00|438.12|435.62|440.93|438.43|442.56|440.06|437.45|434.95|4127
1742234400000|2025-03-17 18:00:00|440.94|438.44|445.04|442.54|445.33|442.83|440.4|437.9|3856
1742238000000|2025-03-17 19:00:00|445.05|442.55|442.55|440.05|445.8|443.3|442.36|439.86|3808
1742241600000|2025-03-17 20:00:00|442.52|440.02|442.99|440.49|444.36|441.86|441.51|439.01|3426
1742245200000|2025-03-17 21:00:00|442.82|440.32|443.25|440.75|445.71|443.21|442.67|440.17|2736
1742248800000|2025-03-17 22:00:00|443.26|440.76|440.87|438.37|444.28|441.78|440.84|438.34|2702
1742252400000|2025-03-17 23:00:00|440.88|438.38|439.23|436.73|443.54|441.04|439.06|436.56|3033
1742256000000|2025-03-18 00:00:00|439.22|436.72|437.24|434.74|439.29|436.79|435.7|433.2|4388
1742259600000|2025-03-18 01:00:00|437.12|434.62|431.72|429.22|438.37|435.87|430.57|428.07|4828
1742263200000|2025-03-18 02:00:00|431.73|429.23|432.75|430.25|434.2|431.7|431.27|428.77|4363
1742266800000|2025-03-18 03:00:00|432.74|430.24|428.4|425.9|432.76|430.26|427.96|425.46|4008
1742270400000|2025-03-18 04:00:00|428.39|425.89|427.91|425.41|430.37|427.87|426.76|424.26|3260
1742274000000|2025-03-18 05:00:00|427.9|425.4|429.99|427.49|431.74|429.24|427.64|425.14|2910
1742277600000|2025-03-18 06:00:00|430.08|427.58|426.68|424.18|431.36|428.86|425.33|422.83|4268
1742281200000|2025-03-18 07:00:00|426.6|424.1|431.93|429.43|433.36|430.86|426.1|423.6|4505
1742284800000|2025-03-18 08:00:00|431.98|429.48|434.09|431.59|435.82|433.32|431.7|429.2|4154
1742288400000|2025-03-18 09:00:00|434.1|431.6|430.54|428.04|435.32|432.82|430.2|427.7|3414
1742292000000|2025-03-18 10:00:00|430.55|428.05|430.19|427.69|431.84|429.34|428.55|426.05|3868
1742295600000|2025-03-18 11:00:00|430.29|427.79|428.5|426|431.39|428.89|427.48|424.98|3342
1742299200000|2025-03-18 12:00:00|428.53|426.03|430.13|427.63|431.29|428.79|428.07|425.57|4203
1742302800000|2025-03-18 13:00:00|430.15|427.65|430.24|427.74|434.76|432.26|427.9|425.4|6904
1742306400000|2025-03-18 14:00:00|430.26|427.76|434.12|431.62|435.57|433.07|429.31|426.81|6545
1742310000000|2025-03-18 15:00:00|434.11|431.61|431.21|428.71|434.56|432.06|430.17|427.67|4851
1742313600000|2025-03-18 16:00:00|431.2|428.7|430.01|427.51|432.85|430.35|428.1|425.6|5251
1742317200000|2025-03-18 17:00:00|430|427.5|429.33|426.83|430.65|428.15|426.44|423.94|4528
1742320800000|2025-03-18 18:00:00|429.35|426.85|433.45|430.95|434.06|431.56|428.73|426.23|2575
1742324400000|2025-03-18 19:00:00|433.47|430.97|440.88|438.38|442.33|439.83|433.05|430.55|5239
1742328000000|2025-03-18 20:00:00|440.92|438.42|442.48|439.98|442.67|440.17|438.35|435.85|4072
1742331600000|2025-03-18 21:00:00|442.47|439.97|443.99|441.49|445.44|442.94|441.64|439.14|4300
1742335200000|2025-03-18 22:00:00|443.95|441.45|449.98|447.48|450.99|448.49|442.72|440.22|4920
1742338800000|2025-03-18 23:00:00|449.96|447.46|447.65|445.15|451.38|448.88|447.45|444.95|5155
1742342400000|2025-03-19 00:00:00|447.61|445.11|451.48|448.98|453.61|451.11|447.6|445.1|5799
1742346000000|2025-03-19 01:00:00|451.49|448.99|447.27|444.77|453.27|450.77|446.84|444.34|5002
1742349600000|2025-03-19 02:00:00|447.53|445.03|452.05|449.55|452.84|450.34|445.95|443.45|5172
1742353200000|2025-03-19 03:00:00|452.18|449.68|454.97|452.47|455.63|453.13|450.8|448.3|4423
1742356800000|2025-03-19 04:00:00|454.96|452.46|455.69|453.19|456.75|454.25|453.03|450.53|4327
1742360400000|2025-03-19 05:00:00|455.66|453.16|451.98|449.48|457.37|454.87|451.96|449.46|4829
1742364000000|2025-03-19 06:00:00|451.99|449.49|456.82|454.32|457.66|455.16|451.93|449.43|4046
1742367600000|2025-03-19 07:00:00|456.77|454.27|453.11|450.61|456.8|454.3|452.97|450.47|4620
1742371200000|2025-03-19 08:00:00|453.12|450.62|451.05|448.55|454.5|452|450.15|447.65|4453
1742374800000|2025-03-19 09:00:00|450.85|448.35|452.62|450.12|453.93|451.43|450.83|448.33|3328
1742378400000|2025-03-19 10:00:00|452.64|450.14|451|448.5|454.32|451.82|449.44|446.94|5051
1742382000000|2025-03-19 11:00:00|451.01|448.51|455.77|453.27|458.11|455.61|450.48|447.98|6222
1742385600000|2025-03-19 12:00:00|455.78|453.28|455.7|453.2|456.56|454.06|453.95|451.45|1476
1742389200000|2025-03-19 13:00:00|452.77|450.27|457.71|455.21|461.01|458.51|451.83|449.33|9884
1742392800000|2025-03-19 14:00:00|457.72|455.22|453.84|451.34|458.89|456.39|452.62|450.12|8208
1742396400000|2025-03-19 15:00:00|453.83|451.33|455.66|453.16|457.93|455.43|452.35|449.85|6239
1742400000000|2025-03-19 16:00:00|455.54|453.04|456.06|453.56|457.38|454.88|453.03|450.53|5568
1742403600000|2025-03-19 17:00:00|456.05|453.55|452.06|449.56|456.25|453.75|449|446.5|5935
1742407200000|2025-03-19 18:00:00|452.28|449.78|458.2|455.7|459.91|457.41|448.22|445.72|7494
1742410800000|2025-03-19 19:00:00|458.21|455.71|458.8|456.3|461.99|459.49|456.04|453.54|7432
1742414400000|2025-03-19 20:00:00|458.81|456.31|453.74|451.24|459.6|457.1|452.69|450.19|4566
1742418000000|2025-03-19 21:00:00|453.73|451.23|456.39|453.89|457.17|454.67|453.03|450.53|4617
1742421600000|2025-03-19 22:00:00|456.37|453.87|457.47|454.97|460.3|457.8|455.55|453.05|4556
1742425200000|2025-03-19 23:00:00|457.53|455.03|455.98|453.48|457.92|455.42|454.97|452.47|4574
1742428800000|2025-03-20 00:00:00|456.11|453.61|455.54|453.04|458.58|456.08|454.3|451.8|6162
1742432400000|2025-03-20 01:00:00|455.52|453.02|451.34|448.84|456.38|453.88|450.8|448.3|4162
1742436000000|2025-03-20 02:00:00|451.56|449.06|451.85|449.35|452.27|449.77|449.62|447.12|4053
1742439600000|2025-03-20 03:00:00|451.97|449.47|449.37|446.87|452.3|449.8|449.03|446.53|2568
1742443200000|2025-03-20 04:00:00|449.38|446.88|448.17|445.67|449.57|447.07|447.08|444.58|2559
1742446800000|2025-03-20 05:00:00|448.32|445.82|446.63|444.13|448.42|445.92|445.45|442.95|2938
1742450400000|2025-03-20 06:00:00|446.62|444.12|447.88|445.38|448.32|445.82|446.09|443.59|2776
1742454000000|2025-03-20 07:00:00|448|445.5|449.06|446.56|449.72|447.22|447.21|444.71|2989
1742457600000|2025-03-20 08:00:00|449.25|446.75|451.47|448.97|452.2|449.7|447.74|445.24|3604
1742461200000|2025-03-20 09:00:00|451.46|448.96|447.15|444.65|451.46|448.96|446.3|443.8|4095
1742464800000|2025-03-20 10:00:00|447.16|444.66|440.65|438.15|447.37|444.87|440.65|438.15|5225
1742468400000|2025-03-20 11:00:00|440.87|438.37|441.77|439.27|442.88|440.38|440.4|437.9|3365
1742472000000|2025-03-20 12:00:00|441.76|439.26|442.23|439.73|443.11|440.61|440.49|437.99|3563
1742475600000|2025-03-20 13:00:00|442.22|439.72|443.29|440.79|445.36|442.86|441.02|438.52|4324
1742479200000|2025-03-20 14:00:00|443.27|440.77|446.7|444.2|447.79|445.29|443.05|440.55|6227
1742482800000|2025-03-20 15:00:00|446.78|444.28|440.88|438.38|446.95|444.45|440.35|437.85|6383
1742486400000|2025-03-20 16:00:00|440.76|438.26|437.32|434.82|442.52|440.02|436.19|433.69|6377
1742490000000|2025-03-20 17:00:00|437.31|434.81|438.24|435.74|439.85|437.35|436.76|434.26|4607
1742493600000|2025-03-20 18:00:00|438.25|435.75|434.99|432.49|439.95|437.45|434.75|432.25|3685
1742497200000|2025-03-20 19:00:00|434.98|432.48|436.08|433.58|436.93|434.43|434.28|431.78|3395
1742500800000|2025-03-20 20:00:00|436.07|433.57|439.39|436.89|441.57|439.07|435.71|433.21|3053
1742504400000|2025-03-20 21:00:00|439.52|437.02|436.51|434.01|441.9|439.4|436.51|434.01|2306
1742508000000|2025-03-20 22:00:00|436.52|434.02|440.43|437.93|441.93|439.43|436.24|433.74|2770
1742511600000|2025-03-20 23:00:00|440.42|437.92|441.85|439.35|441.86|439.36|438.22|435.72|2018
1742515200000|2025-03-21 00:00:00|441.75|439.25|444.54|442.04|446.07|443.57|440.85|438.35|2588
1742518800000|2025-03-21 01:00:00|444.52|442.02|448.88|446.38|449.22|446.72|443.99|441.49|3452
1742522400000|2025-03-21 02:00:00|448.99|446.49|455.2|452.7|455.38|452.88|448.55|446.05|3489
1742526000000|2025-03-21 03:00:00|455.38|452.88|448.07|445.57|455.47|452.97|448.06|445.56|3618
1742529600000|2025-03-21 04:00:00|448.21|445.71|456.35|453.85|456.7|454.2|448.07|445.57|2894
1742533200000|2025-03-21 05:00:00|456.36|453.86|454.67|452.17|457.01|454.51|451.77|449.27|4262
1742536800000|2025-03-21 06:00:00|454.65|452.15|454.37|451.87|458.29|455.79|453.08|450.58|3909
1742540400000|2025-03-21 07:00:00|454.38|451.88|452.59|450.09|456.78|454.28|450.96|448.46|3969
1742544000000|2025-03-21 08:00:00|452.58|450.08|450.59|448.09|455.56|453.06|447.65|445.15|4109
1742547600000|2025-03-21 09:00:00|450.6|448.1|450|447.5|453.65|451.15|449.22|446.72|3943
1742551200000|2025-03-21 10:00:00|449.97|447.47|447.24|444.74|450.52|448.02|445.18|442.68|3854
1742554800000|2025-03-21 11:00:00|447.23|444.73|444.31|441.81|447.39|444.89|442.68|440.18|3562
1742558400000|2025-03-21 12:00:00|444.3|441.8|440.97|438.47|447.53|445.03|440.41|437.91|4294
1742562000000|2025-03-21 13:00:00|441.1|438.6|444.69|442.19|445.61|443.11|439.68|437.18|6276
1742565600000|2025-03-21 14:00:00|444.68|442.18|445.82|443.32|446.88|444.38|440.83|438.33|5628
1742569200000|2025-03-21 15:00:00|445.79|443.29|446.22|443.72|448.91|446.41|442.78|440.28|4948
1742572800000|2025-03-21 16:00:00|446.24|443.74|450.09|447.59|450.64|448.14|443.83|441.33|4712
1742576400000|2025-03-21 17:00:00|450.08|447.58|452.78|450.28|453.98|451.48|447.65|445.15|3882
1742580000000|2025-03-21 18:00:00|452.69|450.19|457.43|454.93|459.62|457.12|452.5|450|4743
1742583600000|2025-03-21 19:00:00|457.41|454.91|453.3|450.8|458.32|455.82|452.2|449.7|3040
1742587200000|2025-03-21 20:00:00|453.31|450.81|459.99|457.49|460.32|457.82|453.31|450.81|3197
1742630400000|2025-03-22 08:00:00|449.23|446.73|448.78|446.28|449.33|446.83|446.41|443.91|1509
1742634000000|2025-03-22 09:00:00|448.77|446.27|450.66|448.16|452.69|450.19|448.23|445.73|3059
1742637600000|2025-03-22 10:00:00|450.67|448.17|448.88|446.38|451.57|449.07|448.2|445.7|2771
1742641200000|2025-03-22 11:00:00|448.87|446.37|448.38|445.88|449.16|446.66|446.94|444.44|2945
1742644800000|2025-03-22 12:00:00|448.41|445.91|448.95|446.45|449.98|447.48|446.85|444.35|2241
1742648400000|2025-03-22 13:00:00|448.93|446.43|448.15|445.65|450.21|447.71|446.75|444.25|2105
1742652000000|2025-03-22 14:00:00|448.14|445.64|444.58|442.08|448.22|445.72|443.19|440.69|3774
1742655600000|2025-03-22 15:00:00|444.6|442.1|448.19|445.69|448.47|445.97|443.58|441.08|2574
1742659200000|2025-03-22 16:00:00|448.2|445.7|450.32|447.82|450.4|447.9|446.97|444.47|3278
1742662800000|2025-03-22 17:00:00|450.31|447.81|453.74|451.24|455.21|452.71|450.08|447.58|3120
1742666400000|2025-03-22 18:00:00|453.73|451.23|453.71|451.21|456.37|453.87|452.83|450.33|2383
1742670000000|2025-03-22 19:00:00|453.72|451.22|454.32|451.82|455.38|452.88|453.37|450.87|2412
1742673600000|2025-03-22 20:00:00|454.64|452.14|449.71|447.21|455.1|452.6|449.22|446.72|3264
1742677200000|2025-03-22 21:00:00|449.38|446.88|448.75|446.25|451.34|448.84|447.7|445.2|2147
1742680800000|2025-03-22 22:00:00|448.74|446.24|447.95|445.45|450.17|447.67|447.73|445.23|1696
1742684400000|2025-03-22 23:00:00|447.89|445.39|446.32|443.82|447.9|445.4|444.52|442.02|2179
1742688000000|2025-03-23 00:00:00|446.33|443.83|447.06|444.56|448.69|446.19|444.65|442.15|3107
1742691600000|2025-03-23 01:00:00|447.05|444.55|447.29|444.79|448.61|446.11|445.72|443.22|2631
1742695200000|2025-03-23 02:00:00|447.26|444.76|446.57|444.07|447.75|445.25|445.47|442.97|2052
1742698800000|2025-03-23 03:00:00|446.6|444.1|447|444.5|447.15|444.65|444.9|442.4|1695
1742702400000|2025-03-23 04:00:00|446.99|444.49|444.26|441.76|447.43|444.93|443.4|440.9|1625
1742706000000|2025-03-23 05:00:00|444.25|441.75|445.12|442.62|445.31|442.81|442.13|439.63|2466
1742709600000|2025-03-23 06:00:00|445.03|442.53|446.67|444.17|447.1|444.6|443.4|440.9|1222
1742713200000|2025-03-23 07:00:00|446.62|444.12|447.59|445.09|450.65|448.15|446.17|443.67|2297
1742716800000|2025-03-23 08:00:00|447.6|445.1|445.29|442.79|448.06|445.56|444.92|442.42|1786
1742720400000|2025-03-23 09:00:00|445.28|442.78|445.53|443.03|446.41|443.91|443.88|441.38|1480
1742724000000|2025-03-23 10:00:00|445.67|443.17|447.55|445.05|447.8|445.3|445.48|442.98|1797
1742727600000|2025-03-23 11:00:00|447.66|445.16|449.15|446.65|450.48|447.98|447.35|444.85|2996
1742731200000|2025-03-23 12:00:00|449.29|446.79|447.88|445.38|449.99|447.49|447.54|445.04|1864
1742734800000|2025-03-23 13:00:00|447.86|445.36|451.03|448.53|451.32|448.82|447.48|444.98|2130
1742738400000|2025-03-23 14:00:00|451.01|448.51|448.45|445.95|451.54|449.04|448.34|445.84|2906
1742742000000|2025-03-23 15:00:00|448.42|445.92|446.96|444.46|450.59|448.09|446.96|444.46|2528
1742745600000|2025-03-23 16:00:00|446.97|444.47|447.03|444.53|448.46|445.96|445.36|442.86|2883
1742749200000|2025-03-23 17:00:00|447.04|444.54|442.86|440.36|447.56|445.06|441.78|439.28|2871
1742752800000|2025-03-23 18:00:00|442.88|440.38|443.79|441.29|445.1|442.6|441.73|439.23|3248
1742756400000|2025-03-23 19:00:00|443.78|441.28|449.12|446.62|449.12|446.62|443.52|441.02|1941
1742760000000|2025-03-23 20:00:00|448.89|446.39|452.97|444.47|456.52|451.41|448.85|444.36|3033
1742763600000|2025-03-23 21:00:00|452.96|444.46|449.61|447.11|453.21|447.47|448.47|441.41|1457
1742767200000|2025-03-23 22:00:00|449.62|447.12|449.99|447.49|451.77|449.27|448.48|445.98|2985
1742770800000|2025-03-23 23:00:00|450.01|447.51|452.72|450.22|452.72|450.22|450.01|447.51|3098
1742774400000|2025-03-24 00:00:00|452.73|450.23|453.02|450.52|457.35|454.85|451.48|448.98|5501
1742778000000|2025-03-24 01:00:00|453.03|450.53|449.35|446.85|453.96|451.46|449.04|446.54|4765
1742781600000|2025-03-24 02:00:00|449.15|446.65|452.54|450.04|452.96|450.46|448.93|446.43|2902
1742785200000|2025-03-24 03:00:00|452.36|449.86|457.04|454.54|459.02|456.52|452.28|449.78|4660
1742788800000|2025-03-24 04:00:00|457.05|454.55|463.53|461.03|464.57|462.07|457.05|454.55|4986
1742792400000|2025-03-24 05:00:00|463.52|461.02|464.67|462.17|468.68|466.18|463.51|461.01|4812
1742796000000|2025-03-24 06:00:00|464.76|462.26|475.27|472.77|476.88|474.38|464.76|462.26|5327
1742799600000|2025-03-24 07:00:00|475.35|472.85|473.29|470.79|477|474.5|472.38|469.88|4310
1742803200000|2025-03-24 08:00:00|473.3|470.8|476.61|474.11|479.2|476.7|473.26|470.76|5320
1742806800000|2025-03-24 09:00:00|476.95|474.45|477.69|475.19|479.44|476.94|474.5|472|3473
1742810400000|2025-03-24 10:00:00|477.61|475.11|476.76|474.26|477.74|475.24|475.34|472.84|3413
1742814000000|2025-03-24 11:00:00|476.77|474.27|471.53|469.03|477.35|474.85|470.95|468.45|3336
1742817600000|2025-03-24 12:00:00|471.49|468.99|471.55|469.05|472.54|470.04|469.54|467.04|3280
1742821200000|2025-03-24 13:00:00|471.47|468.97|470.17|467.67|471.93|469.43|467.97|465.47|4601
1742824800000|2025-03-24 14:00:00|470.27|467.77|472.64|470.14|477.08|474.58|469.53|467.03|6910
1742828400000|2025-03-24 15:00:00|472.66|470.16|474.33|471.83|475.38|472.88|471.18|468.68|4953
1742832000000|2025-03-24 16:00:00|474.32|471.82|470.77|468.27|474.9|472.4|468.62|466.12|4737
1742835600000|2025-03-24 17:00:00|470.8|468.3|471.8|469.3|474.62|472.12|469.23|466.73|3699
1742839200000|2025-03-24 18:00:00|471.79|469.29|472.56|470.06|473.61|471.11|469|466.5|3394
1742842800000|2025-03-24 19:00:00|472.57|470.07|470.84|468.34|473.71|471.21|470.18|467.68|3480
1742846400000|2025-03-24 20:00:00|470.8|468.3|469.58|467.08|471.43|468.93|468.06|465.56|2756
1742850000000|2025-03-24 21:00:00|469.59|467.09|471.35|468.85|472.31|469.81|468.31|465.81|2858
1742853600000|2025-03-24 22:00:00|471.36|468.86|469.98|467.48|472.35|469.85|468.4|465.9|3062
1742857200000|2025-03-24 23:00:00|470.02|467.52|463.9|461.4|470.24|467.74|459.99|457.49|3757
1742860800000|2025-03-25 00:00:00|463.91|461.41|466.09|463.59|469.46|466.96|462.17|459.67|3287
1742864400000|2025-03-25 01:00:00|466.13|463.63|463.37|460.87|466.26|463.76|461.47|458.97|3672
1742868000000|2025-03-25 02:00:00|463.36|460.86|464.81|462.31|466.47|463.97|462.41|459.91|3353
1742871600000|2025-03-25 03:00:00|464.73|462.23|461.69|459.19|465.84|463.34|460.17|457.67|3981
1742875200000|2025-03-25 04:00:00|461.5|459|462.78|460.28|464.75|462.25|460.4|457.9|3749
1742878800000|2025-03-25 05:00:00|462.76|460.26|463.02|460.52|464.99|462.49|461.58|459.08|2895
1742882400000|2025-03-25 06:00:00|463.16|460.66|463.6|461.1|466.36|463.86|462.56|460.06|2413
1742886000000|2025-03-25 07:00:00|463.52|461.02|462.8|460.3|465.58|463.08|461.89|459.39|2847
1742889600000|2025-03-25 08:00:00|462.86|460.36|466.93|464.43|467.1|464.6|462.76|460.26|2964
1742893200000|2025-03-25 09:00:00|466.92|464.42|467.11|464.61|467.97|465.47|464.77|462.27|2860
1742896800000|2025-03-25 10:00:00|467.12|464.62|467.06|464.56|467.6|465.1|464.29|461.79|2584
1742900400000|2025-03-25 11:00:00|467.09|464.59|469.01|466.51|470.35|467.85|466.71|464.21|2927
1742904000000|2025-03-25 12:00:00|469.02|466.52|467.52|465.02|470.68|468.18|466.94|464.44|3493
1742907600000|2025-03-25 13:00:00|467.51|465.01|468.84|466.34|473.44|470.94|467.32|464.82|5816
1742911200000|2025-03-25 14:00:00|468.93|466.43|473.25|470.75|473.99|471.49|468.21|465.71|5849
1742914800000|2025-03-25 15:00:00|473.34|470.84|468.68|466.18|473.74|471.24|467.38|464.88|4502
1742918400000|2025-03-25 16:00:00|468.51|466.01|466.94|464.44|470.47|467.97|465.21|462.71|4101
1742922000000|2025-03-25 17:00:00|467.05|464.55|469.57|467.07|470.22|467.72|466.91|464.41|3099
1742925600000|2025-03-25 18:00:00|469.45|466.95|467.04|464.54|470.16|467.66|466.74|464.24|3601
1742929200000|2025-03-25 19:00:00|467.08|464.58|467.95|465.45|469.36|466.86|467.02|464.52|3149
1742932800000|2025-03-25 20:00:00|468|465.5|466.99|464.49|470.99|468.49|466.76|464.26|2586
1742936400000|2025-03-25 21:00:00|467|464.5|466.59|464.09|470.64|468.14|465.92|463.42|1549
1742940000000|2025-03-25 22:00:00|466.58|464.08|465.3|462.8|467.06|464.56|464.09|461.59|3186
1742943600000|2025-03-25 23:00:00|465.29|462.79|465.87|463.37|466.43|463.93|462.65|460.15|3099
1742947200000|2025-03-26 00:00:00|465.86|463.36|468.03|465.53|469.6|467.1|463.43|460.93|3762
1742950800000|2025-03-26 01:00:00|468.02|465.52|469.98|467.48|471.62|469.12|467.3|464.8|3527
1742954400000|2025-03-26 02:00:00|469.96|467.46|463.81|461.31|470.04|467.54|463.27|460.77|3424
1742958000000|2025-03-26 03:00:00|463.58|461.08|462.68|460.18|465.9|463.4|461.63|459.13|2971
1742961600000|2025-03-26 04:00:00|462.67|460.17|464.39|461.89|464.97|462.47|462.15|459.65|2881
1742965200000|2025-03-26 05:00:00|464.41|461.91|466.13|463.63|466.76|464.26|462.34|459.84|2262
1742968800000|2025-03-26 06:00:00|466.35|463.85|468.92|466.42|469.28|466.78|465.57|463.07|2727
1742972400000|2025-03-26 07:00:00|468.91|466.41|473.97|471.47|474.83|472.33|467.99|465.49|3789
1742976000000|2025-03-26 08:00:00|473.96|471.46|471.15|468.65|475.69|473.19|470.12|467.62|3804
1742979600000|2025-03-26 09:00:00|471.16|468.66|472.41|469.91|476|473.5|470.88|468.38|2990
1742983200000|2025-03-26 10:00:00|472.43|469.93|476.45|473.95|477.82|475.32|472.43|469.93|3575
1742986800000|2025-03-26 11:00:00|476.52|474.02|477.41|474.91|478.42|475.92|475.74|473.24|3675
1742990400000|2025-03-26 12:00:00|477.42|474.92|476.32|473.82|478.14|475.64|473.37|470.87|4569
1742994000000|2025-03-26 13:00:00|476.3|473.8|468.06|465.56|477.54|475.04|467.86|465.36|6827
1742997600000|2025-03-26 14:00:00|468.05|465.55|468.52|466.02|471.37|468.87|463.49|460.99|8489
1743001200000|2025-03-26 15:00:00|468.56|466.06|473.45|470.95|473.73|471.23|467.58|465.08|6603
1743004800000|2025-03-26 16:00:00|473.43|470.93|472.98|470.48|476.01|473.51|470.72|468.22|6287
1743008400000|2025-03-26 17:00:00|472.96|470.46|470.06|467.56|474.8|472.3|469.58|467.08|6189
1743012000000|2025-03-26 18:00:00|470.07|467.57|466.78|464.28|473.59|471.09|466.69|464.19|5242
1743015600000|2025-03-26 19:00:00|466.74|464.24|469.03|466.53|470.21|467.71|462.61|460.11|6596
1743019200000|2025-03-26 20:00:00|468.92|466.42|472.89|470.39|475.45|472.95|468.32|465.82|4400
1743022800000|2025-03-26 21:00:00|472.87|470.37|474.15|471.65|475.32|472.82|467.12|464.62|3362
1743026400000|2025-03-26 22:00:00|474|471.5|471.82|469.32|474.46|471.96|467.63|465.13|4591
1743030000000|2025-03-26 23:00:00|471.83|469.33|471.37|468.87|472.31|469.81|467.24|464.74|3634
1743033600000|2025-03-27 00:00:00|471.38|468.88|476.85|474.35|476.9|474.4|470.5|468|4425
1743037200000|2025-03-27 01:00:00|476.86|474.36|473.99|471.49|477.4|474.9|472.86|470.36|3287
1743040800000|2025-03-27 02:00:00|474|471.5|475.55|473.05|477.93|475.43|473.66|471.16|3256
1743044400000|2025-03-27 03:00:00|475.56|473.06|475.83|473.33|477.11|474.61|473.82|471.32|2486
1743048000000|2025-03-27 04:00:00|475.84|473.34|474.38|471.88|476.49|473.99|473.93|471.43|1637
1743051600000|2025-03-27 05:00:00|474.37|471.87|469.91|467.41|474.64|472.14|469.64|467.14|2010
1743055200000|2025-03-27 06:00:00|469.9|467.4|470.79|468.29|473.41|470.91|469.64|467.14|2059
1743058800000|2025-03-27 07:00:00|470.78|468.28|469.51|467.01|472.95|470.45|468.5|466|2931
1743062400000|2025-03-27 08:00:00|469.52|467.02|467.79|465.29|470.85|468.35|466.63|464.13|3072
1743066000000|2025-03-27 09:00:00|467.8|465.3|465.16|462.66|468|465.5|464.43|461.93|3496
1743069600000|2025-03-27 10:00:00|465.2|462.7|463.2|460.7|466.87|464.37|463.16|460.66|3133
1743073200000|2025-03-27 11:00:00|463.15|460.65|459.94|457.44|465.29|462.79|459.76|457.26|3795
1743076800000|2025-03-27 12:00:00|459.92|457.42|457.72|455.22|460.05|457.55|455.81|453.31|5094
1743080400000|2025-03-27 13:00:00|457.81|455.31|455.81|453.31|459.89|457.39|451.36|448.86|6769
1743084000000|2025-03-27 14:00:00|455.8|453.3|464.46|461.96|464.9|462.4|454.94|452.44|6328
1743087600000|2025-03-27 15:00:00|464.51|462.01|459.04|456.54|467.8|465.3|458.98|456.48|4436
1743091200000|2025-03-27 16:00:00|459.03|456.53|457.37|454.87|463.22|460.72|457.28|454.78|4484
1743094800000|2025-03-27 17:00:00|457.36|454.86|459.49|456.99|461.6|459.1|456.64|454.14|4692
1743098400000|2025-03-27 18:00:00|459.46|456.96|462.23|459.73|463.29|460.79|459.2|456.7|3361
1743102000000|2025-03-27 19:00:00|462.24|459.74|460.39|457.89|463.03|460.53|460.25|457.75|2922
1743105600000|2025-03-27 20:00:00|460.38|457.88|465.09|462.59|465.12|462.62|459.91|457.41|2085
1743109200000|2025-03-27 21:00:00|465.08|462.58|468.28|465.78|468.32|465.82|464.02|461.52|1717
1743112800000|2025-03-27 22:00:00|468.39|465.89|465.19|462.69|468.67|466.17|465.19|462.69|2352
1743116400000|2025-03-27 23:00:00|465.2|462.7|464.15|461.65|465.55|463.05|462.66|460.16|1983
1743120000000|2025-03-28 00:00:00|464.16|461.66|463.24|460.74|464.2|461.7|460.16|457.66|3857
1743123600000|2025-03-28 01:00:00|463.18|460.68|464.28|461.78|466.52|464.02|460.56|458.06|3062
1743127200000|2025-03-28 02:00:00|464.31|461.81|461.86|459.36|465.37|462.87|461.65|459.15|3264
1743130800000|2025-03-28 03:00:00|461.84|459.34|459.1|456.6|461.97|459.47|457.44|454.94|3666
1743134400000|2025-03-28 04:00:00|458.99|456.49|451.06|448.56|459.43|456.93|446.12|443.62|5812
1743138000000|2025-03-28 05:00:00|451.04|448.54|441.81|439.31|451.04|448.54|440.54|438.04|6231
1743141600000|2025-03-28 06:00:00|441.8|439.3|435.77|433.27|443.01|440.51|435.23|432.73|5311
1743145200000|2025-03-28 07:00:00|435.54|433.04|432.98|430.48|437.85|435.35|432.88|430.38|6120
1743148800000|2025-03-28 08:00:00|432.97|430.47|431.44|428.94|435.34|432.84|430.19|427.69|5813
1743152400000|2025-03-28 09:00:00|431.58|429.08|431.14|428.64|434.24|431.74|429.51|427.01|3986
1743156000000|2025-03-28 10:00:00|431.19|428.69|429.34|426.84|432.28|429.78|429.02|426.52|4432
1743159600000|2025-03-28 11:00:00|429.43|426.93|430.9|428.4|431.64|429.14|427.22|424.72|5817
1743163200000|2025-03-28 12:00:00|430.95|428.45|427.23|424.73|432.08|429.58|425.85|423.35|6059
1743166800000|2025-03-28 13:00:00|427.04|424.54|432.65|430.15|437.01|434.51|426.76|424.26|6524
1743170400000|2025-03-28 14:00:00|432.67|430.17|429.97|427.47|433.29|430.79|428.3|425.8|6300
1743174000000|2025-03-28 15:00:00|430.06|427.56|430.85|428.35|434.5|432|428.57|426.07|5434
1743177600000|2025-03-28 16:00:00|430.87|428.37|429.65|427.15|433.8|431.3|427.01|424.51|5484
1743181200000|2025-03-28 17:00:00|429.67|427.17|432.53|430.03|433.64|431.14|428.91|426.41|5128
1743184800000|2025-03-28 18:00:00|432.52|430.02|431.46|428.96|433.65|431.15|429.85|427.35|4040
1743188400000|2025-03-28 19:00:00|431.44|428.94|429.04|426.54|432.34|429.84|427.76|425.26|3384
1743192000000|2025-03-28 20:00:00|428.77|426.27|428.3|425.8|432.84|430.34|427.6|425.1|3388
1743235200000|2025-03-29 08:00:00|416.11|413.61|419.25|416.75|419.98|417.48|414.65|412.15|5297
1743238800000|2025-03-29 09:00:00|419.24|416.74|415.55|413.05|419.9|417.4|412.75|410.25|5412
1743242400000|2025-03-29 10:00:00|415.54|413.04|412.87|410.37|415.7|413.2|412.3|409.8|5193
1743246000000|2025-03-29 11:00:00|412.82|410.32|410.03|407.53|414.55|412.05|407.17|404.67|6839
1743249600000|2025-03-29 12:00:00|410.09|407.59|410.5|408|411.25|408.75|408.36|405.86|4754
1743253200000|2025-03-29 13:00:00|410.48|407.98|413.61|411.11|413.72|411.22|410.45|407.95|4456
1743256800000|2025-03-29 14:00:00|413.64|411.14|410.15|407.65|413.71|411.21|407.79|405.29|4121
1743260400000|2025-03-29 15:00:00|409.94|407.44|409.1|406.6|412.06|409.56|408.51|406.01|4061
1743264000000|2025-03-29 16:00:00|409.27|406.77|407.28|404.78|411.26|408.76|407.02|404.52|5901
1743267600000|2025-03-29 17:00:00|407.29|404.79|408.99|406.49|410.59|408.09|402.56|400.06|7760
1743271200000|2025-03-29 18:00:00|408.77|406.27|407.68|405.18|410.31|407.81|406.7|404.2|7008
1743274800000|2025-03-29 19:00:00|407.67|405.17|409.2|406.7|409.21|406.71|404.86|402.36|5306
1743278400000|2025-03-29 20:00:00|409.21|406.71|403.94|401.44|409.35|406.85|403.29|400.79|5511
1743282000000|2025-03-29 21:00:00|403.93|401.43|404.58|402.08|407.48|404.98|403.26|400.76|3594
1743285600000|2025-03-29 22:00:00|404.5|402|403.65|401.15|405.39|402.89|402.44|399.94|3641
1743289200000|2025-03-29 23:00:00|403.66|401.16|406.82|404.32|407.87|405.37|401.8|399.3|3639
1743292800000|2025-03-30 00:00:00|406.85|404.35|407.43|404.93|408.74|406.24|404.69|402.19|5901
1743296400000|2025-03-30 01:00:00|407.36|404.86|412.73|410.23|415.79|413.29|407.16|404.66|6026
1743300000000|2025-03-30 02:00:00|412.74|410.24|414.85|412.35|417.04|414.54|412.55|410.05|5726
1743303600000|2025-03-30 03:00:00|414.87|412.37|412.5|410|416.59|414.09|412.44|409.94|5068
1743307200000|2025-03-30 04:00:00|412.52|410.02|413.79|411.29|415.53|413.03|412.44|409.94|4639
1743310800000|2025-03-30 05:00:00|413.72|411.22|412.77|410.27|415.55|413.05|411.98|409.48|4053
1743314400000|2025-03-30 06:00:00|412.76|410.26|413.76|411.26|414.78|412.28|410.87|408.37|4340
1743318000000|2025-03-30 07:00:00|413.75|411.25|414.7|412.2|415.57|413.07|413.59|411.09|4245
1743321600000|2025-03-30 08:00:00|414.69|412.19|418.34|415.84|418.69|416.19|413.82|411.32|3662
1743325200000|2025-03-30 09:00:00|418.44|415.94|415.86|413.36|419.26|416.76|415.42|412.92|4192
1743328800000|2025-03-30 10:00:00|415.85|413.35|412.58|410.08|416.98|414.48|411.26|408.76|4271
1743332400000|2025-03-30 11:00:00|412.57|410.07|411.61|409.11|414.72|412.22|410.85|408.35|4664
1743336000000|2025-03-30 12:00:00|411.6|409.1|411.4|408.9|413.29|410.79|410.26|407.76|4646
1743339600000|2025-03-30 13:00:00|411.46|408.96|406.29|403.79|412.23|409.73|406.04|403.54|5080
1743343200000|2025-03-30 14:00:00|406.15|403.65|408.1|405.6|409.44|406.94|404.62|402.12|5277
1743346800000|2025-03-30 15:00:00|408.11|405.61|408.04|405.54|410.99|408.49|407.4|404.9|3740
1743350400000|2025-03-30 16:00:00|408.03|405.53|404.42|401.92|409.66|407.16|403.41|400.91|5284
1743354000000|2025-03-30 17:00:00|404.43|401.93|406.2|403.7|406.37|403.87|401.82|399.32|4670
1743357600000|2025-03-30 18:00:00|406.23|403.73|412.34|409.84|412.36|409.86|406.09|403.59|4864
1743361200000|2025-03-30 19:00:00|412.35|409.85|413.09|404.59|415.11|411.65|410.55|404.43|4195
1743364800000|2025-03-30 20:00:00|413.08|404.58|411.75|403.25|413.54|405.04|411.13|402.63|3663
1743368400000|2025-03-30 21:00:00|411.8|403.3|406.33|403.83|413.43|407.75|404.53|402.03|2425
1743372000000|2025-03-30 22:00:00|406.32|403.82|406.4|403.9|408.46|405.96|400.67|398.17|6486
1743375600000|2025-03-30 23:00:00|406.43|403.93|406.05|403.55|406.74|404.24|402.5|400|6230
1743379200000|2025-03-31 00:00:00|406.14|403.64|401.63|399.13|406.86|404.36|399.42|396.92|7894
1743382800000|2025-03-31 01:00:00|401.78|399.28|407.85|405.35|408.31|405.81|401.36|398.86|7830
1743386400000|2025-03-31 02:00:00|407.84|405.34|407.4|404.9|410.22|407.72|404.9|402.4|6281
1743390000000|2025-03-31 03:00:00|407.43|404.93|403.78|401.28|409.02|406.52|403.03|400.53|6318
1743393600000|2025-03-31 04:00:00|403.79|401.29|408.39|405.89|408.79|406.29|402.52|400.02|5151
1743397200000|2025-03-31 05:00:00|408.34|405.84|406.19|403.69|410.54|408.04|405.95|403.45|4675
1743400800000|2025-03-31 06:00:00|406.2|403.7|404.23|401.73|407.27|404.77|402.87|400.37|4782
1743404400000|2025-03-31 07:00:00|404.39|401.89|401.8|399.8|406.45|403.95|399.41|397.13|6306
1743408000000|2025-03-31 08:00:00|401.84|399.84|399.82|397.82|404.49|402.49|399.49|397.49|5235
1743411600000|2025-03-31 09:00:00|399.83|397.83|398.08|396.08|402.61|400.61|396.35|394.35|6723
1743415200000|2025-03-31 10:00:00|398.09|396.09|403.56|401.56|404.34|402.34|396.46|394.46|5074
1743418800000|2025-03-31 11:00:00|403.58|401.58|404.35|402.35|405.65|403.65|401.12|399.12|4671
1743422400000|2025-03-31 12:00:00|404.31|402.31|405.66|403.66|406.41|404.41|401.24|399.24|5005
1743426000000|2025-03-31 13:00:00|405.64|403.64|402.71|400.71|406.33|404.33|397.8|395.8|6940
1743429600000|2025-03-31 14:00:00|402.69|400.69|405.97|403.97|406.19|404.19|402.64|400.64|4858
1743433200000|2025-03-31 15:00:00|405.98|403.98|407.12|405.12|410.77|408.77|405.98|403.98|5735
1743436800000|2025-03-31 16:00:00|407.14|405.14|406.64|404.64|408.69|406.69|404.97|402.97|4124
1743440400000|2025-03-31 17:00:00|406.59|404.59|404.79|402.79|408.53|406.53|403.03|401.03|4686
1743444000000|2025-03-31 18:00:00|404.8|402.8|408.57|406.57|409.86|407.86|404.78|402.78|4540
1743447600000|2025-03-31 19:00:00|408.54|406.54|405.04|403.04|409.93|407.93|404.87|402.87|4288
1743451200000|2025-03-31 20:00:00|405.06|403.06|404.5|402.5|407.33|405.33|404.04|402.04|3444
1743454800000|2025-03-31 21:00:00|404.58|402.58|404.61|402.61|406.55|404.55|404.21|402.21|2157
1743458400000|2025-03-31 22:00:00|404.51|402.51|404.83|402.83|404.83|402.83|402.37|400.37|2915
1743462000000|2025-03-31 23:00:00|404.81|402.81|403.59|401.59|405.68|403.68|403.01|401.01|3207
1743465600000|2025-04-01 00:00:00|403.65|401.65|406.4|404.4|407.17|405.17|402.96|400.96|4100
1743469200000|2025-04-01 01:00:00|406.39|404.39|404.32|402.32|406.62|404.62|402.95|400.95|3895
1743472800000|2025-04-01 02:00:00|404.29|402.29|408.32|406.32|408.42|406.42|404.02|402.02|2717
1743476400000|2025-04-01 03:00:00|408.36|406.36|409.48|407.48|410.45|408.45|407.93|405.93|2621
1743480000000|2025-04-01 04:00:00|409.47|407.47|411.67|409.67|412.3|410.3|409|407|2332
1743483600000|2025-04-01 05:00:00|411.68|409.68|411.76|409.76|414.69|412.69|411.56|409.56|1978
1743487200000|2025-04-01 06:00:00|411.77|409.77|415.7|413.7|417.68|415.68|410.84|408.84|2983
1743490800000|2025-04-01 07:00:00|415.72|413.72|415.57|413.57|417.88|415.88|415.27|413.27|3395
1743494400000|2025-04-01 08:00:00|415.58|413.58|423.76|421.76|423.85|421.85|415.57|413.57|4925
1743498000000|2025-04-01 09:00:00|423.75|421.75|426.13|424.13|427.19|425.19|423.58|421.58|4201
1743501600000|2025-04-01 10:00:00|426.17|424.17|421.83|419.83|426.4|424.4|421.4|419.4|4759
1743505200000|2025-04-01 11:00:00|421.82|419.82|420.32|418.32|423.02|421.02|417.06|415.06|4768
1743508800000|2025-04-01 12:00:00|420.31|418.31|419.82|417.82|422.34|420.34|417.48|415.48|4007
1743512400000|2025-04-01 13:00:00|419.83|417.83|421.63|419.63|423.19|421.19|419.09|417.09|5667
1743516000000|2025-04-01 14:00:00|421.43|419.43|422.04|420.04|423.45|421.45|414.21|412.21|7256
1743519600000|2025-04-01 15:00:00|422.02|420.02|426.41|424.41|428.97|426.97|421.99|419.99|7194
1743523200000|2025-04-01 16:00:00|426.42|424.42|422.5|420.5|427.21|425.21|421.28|419.28|5315
1743526800000|2025-04-01 17:00:00|422.48|420.48|419.54|417.54|423.12|421.12|419.34|417.34|4016
1743530400000|2025-04-01 18:00:00|419.44|417.44|419.22|417.22|419.79|417.79|416.11|414.11|3364
1743534000000|2025-04-01 19:00:00|419.18|417.18|416.42|414.42|419.61|417.61|415.65|413.65|2864
1743537600000|2025-04-01 20:00:00|416.39|414.39|417.35|415.35|417.79|415.79|414.02|412.02|2707
1743541200000|2025-04-01 21:00:00|417.36|415.36|417.48|415.48|419.46|417.46|416.75|414.75|1956
1743544800000|2025-04-01 22:00:00|417.62|415.62|418.51|416.51|420.7|418.7|417.31|415.31|2354
1743548400000|2025-04-01 23:00:00|418.5|416.5|418.12|416.12|419.85|417.85|416.54|414.54|2238
1743552000000|2025-04-02 00:00:00|418.11|416.11|413.05|411.05|418.51|416.51|412.51|410.51|3574
1743555600000|2025-04-02 01:00:00|413.12|411.12|412.47|410.47|414.13|412.13|411.07|409.07|4185
1743559200000|2025-04-02 02:00:00|412.55|410.55|408.98|406.98|413.03|411.03|407.2|405.2|4067
1743562800000|2025-04-02 03:00:00|408.97|406.97|411.67|409.67|412.83|410.83|408.44|406.44|2772
1743566400000|2025-04-02 04:00:00|411.63|409.63|410.85|408.85|413.11|411.11|409.17|407.17|2828
1743570000000|2025-04-02 05:00:00|410.86|408.86|404.52|402.52|410.91|408.91|404.35|402.35|3707
1743573600000|2025-04-02 06:00:00|404.47|402.47|402.88|400.88|406.53|404.53|402.79|400.79|3487
1743577200000|2025-04-02 07:00:00|402.89|400.89|407.4|405.4|409.54|407.54|402.42|400.42|4309
1743580800000|2025-04-02 08:00:00|407.39|405.39|409.08|407.08|411.58|409.58|405.83|403.83|4316
1743584400000|2025-04-02 09:00:00|409.06|407.06|411.24|409.24|414.06|412.06|408.92|406.92|4306
1743588000000|2025-04-02 10:00:00|411.22|409.22|408.65|406.65|412.75|410.75|408.28|406.28|3670
1743591600000|2025-04-02 11:00:00|408.7|406.7|407.19|405.19|409.94|407.94|406.98|404.98|3501
1743595200000|2025-04-02 12:00:00|407.18|405.18|409.8|407.8|409.86|407.86|405.7|403.7|4992
1743598800000|2025-04-02 13:00:00|409.7|407.7|410.96|408.96|414.81|412.81|405.12|403.12|6569
1743602400000|2025-04-02 14:00:00|410.94|408.94|413.11|411.11|413.84|411.84|409.38|407.38|7284
1743606000000|2025-04-02 15:00:00|413.1|411.1|422.02|420.02|424.58|422.58|412.77|410.77|8307
1743609600000|2025-04-02 16:00:00|422.03|420.03|419.49|417.49|423.71|421.71|418.57|416.57|4803
1743613200000|2025-04-02 17:00:00|419.55|417.55|415.03|413.03|421.6|419.6|412.66|410.66|5001
1743616800000|2025-04-02 18:00:00|415.02|413.02|415.74|413.74|418.3|416.3|414.12|412.12|3735
1743620400000|2025-04-02 19:00:00|415.73|413.73|415.84|413.84|416.08|414.08|413.56|411.56|3401
1743624000000|2025-04-02 20:00:00|415.95|413.95|414.17|412.17|424.84|422.84|409.12|407.12|9449
1743627600000|2025-04-02 21:00:00|414.18|412.18|411.21|409.21|415.24|413.24|408.01|406.01|4970
1743631200000|2025-04-02 22:00:00|411.17|409.17|394.97|392.97|411.17|409.17|392.81|390.81|6772
1743634800000|2025-04-02 23:00:00|394.96|392.96|397.21|395.21|399.07|397.07|391.97|389.97|5853
1743638400000|2025-04-03 00:00:00|397.2|395.2|404.67|402.67|404.91|402.91|394.93|392.93|6150
1743642000000|2025-04-03 01:00:00|404.72|402.72|407.54|405.54|408.69|406.69|403.24|401.24|4915
1743645600000|2025-04-03 02:00:00|407.53|405.53|409.13|407.13|411.81|409.81|406.14|404.14|4632
1743649200000|2025-04-03 03:00:00|409.1|407.1|404.91|402.91|409.5|407.5|404.27|402.27|4369
1743652800000|2025-04-03 04:00:00|404.95|402.95|406.71|404.71|407.62|405.62|404.19|402.19|3907
1743656400000|2025-04-03 05:00:00|406.74|404.74|403.53|401.53|407.77|405.77|403.38|401.38|3520
1743660000000|2025-04-03 06:00:00|403.58|401.58|399.9|397.9|404.65|402.65|399.47|397.47|3537
1743663600000|2025-04-03 07:00:00|399.91|397.91|400.95|398.95|401.92|399.92|398.46|396.46|4387
1743667200000|2025-04-03 08:00:00|401|399|402.66|400.66|403.43|401.43|400|398|4439
1743670800000|2025-04-03 09:00:00|402.65|400.65|400.39|398.39|403.51|401.51|399.92|397.92|4434
1743674400000|2025-04-03 10:00:00|400.37|398.37|395.76|393.76|401.91|399.91|395.64|393.64|5274
1743678000000|2025-04-03 11:00:00|395.64|393.64|395.01|393.01|397.82|395.82|393.58|391.58|4858
1743681600000|2025-04-03 12:00:00|395.02|393.02|386.52|384.52|395.62|393.62|385.14|383.14|6963
1743685200000|2025-04-03 13:00:00|386.56|384.56|394.82|392.82|395.23|393.23|385.85|383.85|8079
1743688800000|2025-04-03 14:00:00|394.67|392.67|388.09|386.09|394.78|392.78|386.71|384.71|7808
1743692400000|2025-04-03 15:00:00|387.94|385.94|396.69|394.69|397.15|395.15|387.94|385.94|6772
1743696000000|2025-04-03 16:00:00|396.68|394.68|396.07|394.07|399.82|397.82|395.7|393.7|6120
1743699600000|2025-04-03 17:00:00|396.08|394.08|399.13|397.13|400.19|398.19|396.08|394.08|4968
1743703200000|2025-04-03 18:00:00|399.14|397.14|403.82|401.82|404.79|402.79|397.89|395.89|4468
1743706800000|2025-04-03 19:00:00|403.84|401.84|403.33|401.33|407.13|405.13|403.07|401.07|4910
1743710400000|2025-04-03 20:00:00|403.34|401.34|404|402|405.83|403.83|401.46|399.46|3110
1743714000000|2025-04-03 21:00:00|403.99|401.99|407.84|405.84|409.13|407.13|403.92|401.92|2659
1743717600000|2025-04-03 22:00:00|407.83|405.83|406.28|404.28|409.15|407.15|406.01|404.01|3320
1743721200000|2025-04-03 23:00:00|406.29|404.29|406.91|404.91|407.53|405.53|403.66|401.66|3072
1743724800000|2025-04-04 00:00:00|406.93|404.93|403.67|401.67|408.4|406.4|403.23|401.23|3498
1743728400000|2025-04-04 01:00:00|403.79|401.79|400.5|398.5|404.79|402.79|399.78|397.78|2964
1743732000000|2025-04-04 02:00:00|400.57|398.57|403.34|401.34|406.05|404.05|400.42|398.42|2383
1743735600000|2025-04-04 03:00:00|403.33|401.33|402.94|400.94|403.75|401.75|401.31|399.31|2290
1743739200000|2025-04-04 04:00:00|403.01|401.01|400.78|398.78|403.44|401.44|400.52|398.52|2047
1743742800000|2025-04-04 05:00:00|400.87|398.87|404.6|402.6|404.77|402.77|399.12|397.12|2395
1743746400000|2025-04-04 06:00:00|404.61|402.61|403.17|401.17|405.67|403.67|403.15|401.15|2892
1743750000000|2025-04-04 07:00:00|403.18|401.18|409.07|407.07|410.17|408.17|403.14|401.14|4769
1743753600000|2025-04-04 08:00:00|409.08|407.08|411.58|409.58|413.75|411.75|409.06|407.06|4130
1743757200000|2025-04-04 09:00:00|411.59|409.59|410.94|408.94|413|411|410.35|408.35|2613
1743760800000|2025-04-04 10:00:00|410.92|408.92|400.78|398.78|411.61|409.61|399.36|397.36|7473
1743764400000|2025-04-04 11:00:00|400.94|398.94|402.88|400.88|402.97|400.97|395.34|393.34|7429
1743768000000|2025-04-04 12:00:00|402.87|400.87|405.92|403.92|408.51|404.82|400.4|398.4|7181
1743771600000|2025-04-04 13:00:00|406.04|404.04|409.04|407.04|410.09|408.09|402.61|400.61|8096
1743775200000|2025-04-04 14:00:00|408.97|406.97|407.09|405.09|409.93|407.93|403.37|401.37|8149
1743778800000|2025-04-04 15:00:00|407.08|405.08|406.43|404.43|413.12|411.12|405.49|403.49|9222
1743782400000|2025-04-04 16:00:00|406.45|404.45|405.54|403.54|409.09|407.09|402.83|400.83|7686
1743786000000|2025-04-04 17:00:00|405.53|403.53|409.46|407.46|410.88|408.88|402.93|400.93|6430
1743789600000|2025-04-04 18:00:00|409.48|407.48|405.36|403.36|410.14|408.14|405.09|403.09|5609
1743793200000|2025-04-04 19:00:00|405.45|403.45|405.1|403.1|406.75|404.75|404.15|402.15|4859
1743796800000|2025-04-04 20:00:00|405.11|403.11|405.84|403.84|406.35|404.35|403.42|401.42|3066
1743836400000|2025-04-05 07:00:00|401.54|399.54|401.56|399.56|402.6|400.6|400.34|398.34|1187
1743840000000|2025-04-05 08:00:00|401.63|399.63|401.55|399.55|401.87|399.87|400.2|398.2|1773
1743843600000|2025-04-05 09:00:00|401.6|399.6|401.61|399.61|402.5|400.5|400.29|398.29|1656
1743847200000|2025-04-05 10:00:00|401.62|399.62|400.33|398.33|402.16|400.16|400.26|398.26|1219
1743850800000|2025-04-05 11:00:00|400.43|398.43|399.29|397.29|400.62|398.62|398.87|396.87|2056
1743854400000|2025-04-05 12:00:00|399.28|397.28|397.34|395.34|400.08|398.08|396.15|394.15|3073
1743858000000|2025-04-05 13:00:00|397.33|395.33|392.93|390.93|397.66|395.66|392.04|390.04|5218
1743861600000|2025-04-05 14:00:00|392.78|390.78|393.38|391.38|394.44|392.44|391.86|389.86|3160
1743865200000|2025-04-05 15:00:00|393.39|391.39|392.31|390.31|393.39|391.39|390.71|388.71|3954
1743868800000|2025-04-05 16:00:00|392.32|390.32|392.09|390.09|393.51|391.51|391.47|389.47|2793
1743872400000|2025-04-05 17:00:00|392.06|390.06|393.58|391.58|394.5|392.5|391.58|389.58|2016
1743876000000|2025-04-05 18:00:00|393.57|391.57|395.86|393.86|396.1|394.1|393.3|391.3|2593
1743879600000|2025-04-05 19:00:00|395.87|393.87|393.84|391.84|396.6|394.6|393.22|391.22|1780
1743883200000|2025-04-05 20:00:00|393.83|391.83|395.4|393.4|396.57|394.57|393.32|391.32|2654
1743886800000|2025-04-05 21:00:00|395.39|393.39|394.3|392.3|396.41|394.41|393.65|391.65|1479
1743890400000|2025-04-05 22:00:00|394.25|392.25|395.69|393.69|395.85|393.85|394.15|392.15|1513
1743894000000|2025-04-05 23:00:00|395.7|393.7|396.98|394.98|397.62|395.62|395.26|393.26|1489
1743897600000|2025-04-06 00:00:00|396.81|394.81|397.3|395.3|398.72|396.72|395.48|393.48|1912
1743901200000|2025-04-06 01:00:00|397.29|395.29|395.74|393.74|398.49|396.49|395.54|393.54|1762
1743904800000|2025-04-06 02:00:00|395.75|393.75|393.31|391.31|396.02|394.02|393.11|391.11|1824
1743908400000|2025-04-06 03:00:00|393.3|391.3|394.35|392.35|394.56|392.56|392.48|390.48|1331
1743912000000|2025-04-06 04:00:00|394.34|392.34|395.58|393.58|395.68|393.68|391.92|389.92|2221
1743915600000|2025-04-06 05:00:00|395.59|393.59|396.5|394.5|397.28|395.28|394.45|392.45|1200
1743919200000|2025-04-06 06:00:00|396.62|394.62|393.62|391.62|396.94|394.94|393.61|391.61|1282
1743922800000|2025-04-06 07:00:00|393.64|391.64|392.92|390.92|394.13|392.13|392.48|390.48|2140
1743926400000|2025-04-06 08:00:00|392.9|390.9|394.11|392.11|394.52|392.52|391.38|389.38|2297
1743930000000|2025-04-06 09:00:00|394.08|392.08|393.87|391.87|394.68|392.68|392.88|390.88|1609
1743933600000|2025-04-06 10:00:00|393.86|391.86|394.95|392.95|395.2|393.2|392.87|390.87|1673
1743937200000|2025-04-06 11:00:00|394.9|392.9|394.72|392.72|395.27|393.27|392.84|390.84|1930
1743940800000|2025-04-06 12:00:00|394.86|392.86|393.1|391.1|395.15|393.15|392.41|390.41|2690
1743944400000|2025-04-06 13:00:00|393.11|391.11|385.96|383.96|393.49|391.49|384.57|382.57|5226
1743948000000|2025-04-06 14:00:00|385.97|383.97|390.91|388.91|391.02|389.02|384.98|382.98|4773
1743951600000|2025-04-06 15:00:00|390.74|388.74|390.01|388.01|391.79|389.79|388.67|386.67|3006
1743955200000|2025-04-06 16:00:00|389.79|387.79|385.9|383.9|390.74|388.74|385.06|383.06|4064
1743958800000|2025-04-06 17:00:00|385.89|383.89|379.98|377.98|386.6|384.6|378.73|376.73|7533
1743962400000|2025-04-06 18:00:00|379.99|377.99|371.29|369.29|380.18|378.18|369.64|367.64|10129
1743966000000|2025-04-06 19:00:00|371.39|369.39|377.67|369.67|379.29|373.36|370.01|366.93|8950
1743969600000|2025-04-06 20:00:00|377.65|369.65|371.93|363.93|379.66|371.66|368.26|360.26|8454
1743973200000|2025-04-06 21:00:00|372|364|371.6|369.6|375.4|373.4|370.9|363.68|5296
1743976800000|2025-04-06 22:00:00|371.62|369.62|368.19|366.19|374.77|372.77|365.93|363.93|8331
1743980400000|2025-04-06 23:00:00|368.18|366.18|369.36|367.36|370.5|368.5|361.52|359.52|9733
1743984000000|2025-04-07 00:00:00|369.33|367.33|364.26|362.26|369.92|367.92|362.02|360.02|8768
1743987600000|2025-04-07 01:00:00|364.29|362.29|369.25|367.25|371.82|369.82|363.58|361.58|8284
1743991200000|2025-04-07 02:00:00|369.24|367.24|363.63|361.63|370.03|368.03|363.58|361.58|6615
1743994800000|2025-04-07 03:00:00|363.66|361.66|350.98|348.98|364.02|362.02|345.21|343.21|9006
1743998400000|2025-04-07 04:00:00|350.92|348.92|352.38|350.38|354.93|352.93|349.48|347.48|9184
1744002000000|2025-04-07 05:00:00|352.39|350.39|349.41|347.41|355.37|353.37|348.37|346.37|8366
1744005600000|2025-04-07 06:00:00|349.27|347.27|331.8|329.8|351.81|349.81|330.04|327.16|10393
1744009200000|2025-04-07 07:00:00|331.79|329.79|333.75|331.75|340.56|338.56|331.51|329.51|9794
1744012800000|2025-04-07 08:00:00|333.77|331.77|341.2|339.2|345.78|343.78|331.14|329.14|9636
1744016400000|2025-04-07 09:00:00|341.19|339.19|342.01|340.01|346.07|344.07|337.74|335.74|8586
1744020000000|2025-04-07 10:00:00|342.03|340.03|344|342|348.72|346.72|341.54|339.54|8637
1744023600000|2025-04-07 11:00:00|343.99|341.99|341.19|339.19|346.65|344.65|338.84|336.84|6655
1744027200000|2025-04-07 12:00:00|341.18|339.18|346.55|344.55|348.61|346.61|339.58|337.58|9138
1744030800000|2025-04-07 13:00:00|346.57|344.57|356.45|354.45|357.38|355.38|339.23|337.23|9981
1744034400000|2025-04-07 14:00:00|356.43|354.43|362.73|360.73|373.87|371.87|355|353|11519
1744038000000|2025-04-07 15:00:00|362.7|360.7|360.42|358.42|365.76|363.76|357.6|355.6|9406
1744041600000|2025-04-07 16:00:00|360.29|358.29|352.78|350.78|361.45|359.45|352.33|350.33|7219
1744045200000|2025-04-07 17:00:00|352.76|350.76|362.65|360.65|366.04|364.04|352.76|350.76|8312
1744048800000|2025-04-07 18:00:00|362.66|360.66|359.65|357.65|363.8|361.8|359.13|357.13|7262
1744052400000|2025-04-07 19:00:00|359.55|357.55|357.34|355.34|361.88|359.88|357.19|355.19|6554
1744056000000|2025-04-07 20:00:00|357.35|355.35|362.51|360.51|364.01|362.01|357.09|355.09|4621
1744059600000|2025-04-07 21:00:00|362.54|360.54|362.91|360.91|364.5|362.5|359.78|357.78|2820
1744063200000|2025-04-07 22:00:00|362.9|360.9|364.7|362.7|366.12|364.12|362.64|360.64|5485
1744066800000|2025-04-07 23:00:00|364.65|362.65|360.29|358.29|365.32|363.32|359.21|357.21|6333
1744070400000|2025-04-08 00:00:00|360.28|358.28|359.25|357.25|362.57|360.57|359.17|357.17|6456
1744074000000|2025-04-08 01:00:00|359.24|357.24|367.73|365.73|368.38|366.38|358.29|356.29|6470
1744077600000|2025-04-08 02:00:00|367.85|365.85|369.22|367.22|371.51|369.51|367.55|365.55|6799
1744081200000|2025-04-08 03:00:00|369.13|367.13|365.95|363.95|370.63|368.63|364.82|362.82|5935
1744084800000|2025-04-08 04:00:00|365.97|363.97|367.74|365.74|369.11|367.11|365.17|363.17|4583
1744088400000|2025-04-08 05:00:00|367.75|365.75|363.43|361.43|368.04|366.04|362.6|360.6|3907
1744092000000|2025-04-08 06:00:00|363.42|361.42|360.59|358.59|363.42|361.42|359.94|357.94|4648
1744095600000|2025-04-08 07:00:00|360.58|358.58|361.24|359.24|362.51|360.51|359.07|357.07|3615
1744099200000|2025-04-08 08:00:00|361.15|359.15|359.86|357.86|361.79|359.79|357.83|355.83|5073
1744102800000|2025-04-08 09:00:00|359.85|357.85|359.7|357.7|362.16|360.16|358.64|356.64|4289
1744106400000|2025-04-08 10:00:00|359.76|357.76|360.67|358.67|362.53|360.53|359.16|357.16|3890
1744110000000|2025-04-08 11:00:00|360.68|358.68|367.95|365.95|368.57|366.57|360.4|358.4|6036
1744113600000|2025-04-08 12:00:00|367.96|365.96|365.08|363.08|369.47|367.47|363.16|361.16|6182
1744117200000|2025-04-08 13:00:00|364.95|362.95|367.42|365.42|369.35|367.35|364.41|362.41|8152
1744120800000|2025-04-08 14:00:00|367.33|365.33|359.83|357.83|369.4|367.4|359.74|357.74|6469
1744124400000|2025-04-08 15:00:00|359.84|357.84|360.62|358.62|362.05|360.05|357.93|355.93|6811
1744128000000|2025-04-08 16:00:00|360.46|358.46|352.43|350.43|360.69|358.69|351.53|349.53|7753
1744131600000|2025-04-08 17:00:00|352.37|350.37|349.21|347.21|353.1|351.1|343.66|341.66|9144
1744135200000|2025-04-08 18:00:00|349.08|347.08|348.18|346.18|353.28|351.28|347.5|345.5|7501
1744138800000|2025-04-08 19:00:00|348.19|346.19|341.29|339.29|349.03|347.03|339.93|337.93|6932
1744142400000|2025-04-08 20:00:00|341.46|339.46|343.94|341.94|346.07|344.07|339.57|337.57|5183
1744146000000|2025-04-08 21:00:00|343.81|341.81|344.09|342.09|345|343|339.71|337.71|3106
1744149600000|2025-04-08 22:00:00|344.08|342.08|339.78|337.78|344.08|342.08|337.63|335.63|4206
1744153200000|2025-04-08 23:00:00|341.65|339.65|338.38|336.38|341.65|339.65|335.12|333.12|5456
1744156800000|2025-04-09 00:00:00|338.54|336.54|336.71|334.71|341.1|339.1|334.61|332.61|7378
1744160400000|2025-04-09 01:00:00|336.73|334.73|338.63|336.63|339.13|337.13|325.82|323.82|9582
1744164000000|2025-04-09 02:00:00|338.66|336.66|338.42|336.42|343.2|341.2|338.01|336.01|6638
1744167600000|2025-04-09 03:00:00|338.49|336.49|336.53|334.53|339.62|337.62|333.95|331.95|5714
1744171200000|2025-04-09 04:00:00|336.33|334.33|340.76|338.76|343.41|341.41|335.45|333.45|7376
1744174800000|2025-04-09 05:00:00|340.77|338.77|343.57|341.57|343.72|341.72|340.22|338.22|4949
1744178400000|2025-04-09 06:00:00|343.36|341.36|344.6|342.6|347.31|345.31|343.14|341.14|5122
1744182000000|2025-04-09 07:00:00|344.59|342.59|348.97|346.97|350.07|348.07|344.55|342.55|5806
1744185600000|2025-04-09 08:00:00|348.96|346.96|348.99|346.99|350.16|348.16|347.19|345.19|4044
1744189200000|2025-04-09 09:00:00|349|347|346.65|344.65|349.19|347.19|345.82|343.82|3476
1744192800000|2025-04-09 10:00:00|346.66|344.66|345.52|343.52|347.55|345.55|343.29|341.29|3934
1744196400000|2025-04-09 11:00:00|345.55|343.55|339.39|337.39|346.01|344.01|337.05|335.05|7736
1744200000000|2025-04-09 12:00:00|339.42|337.42|339.31|337.31|340.86|338.86|334.6|332.6|8243
1744203600000|2025-04-09 13:00:00|339.3|337.3|342.91|340.91|346.04|344.04|337.9|335.9|8382
1744207200000|2025-04-09 14:00:00|342.94|340.94|337.36|335.36|345.76|343.76|337.2|335.2|7819
1744210800000|2025-04-09 15:00:00|337.29|335.29|337.98|335.98|340.66|338.66|336.74|334.74|6601
1744214400000|2025-04-09 16:00:00|337.99|335.99|343.15|341.15|344.11|342.11|337.09|335.09|6299
1744218000000|2025-04-09 17:00:00|343.18|341.18|370.58|368.58|371.47|369.47|339.82|337.82|10498
1744221600000|2025-04-09 18:00:00|370.38|368.38|367.18|365.18|374.89|372.89|367.06|365.06|9287
1744225200000|2025-04-09 19:00:00|367.19|365.19|369.96|367.96|371.64|369.64|366.45|364.45|5633
1744228800000|2025-04-09 20:00:00|369.9|367.9|373.84|371.84|374.33|372.33|369.9|367.9|3606
1744232400000|2025-04-09 21:00:00|373.85|371.85|372.53|370.53|376.22|374.22|370.81|368.81|3949
1744236000000|2025-04-09 22:00:00|372.52|370.52|369.57|367.57|373.39|371.39|369.21|367.21|2727
1744239600000|2025-04-09 23:00:00|369.58|367.58|365.1|363.1|369.73|367.73|363.78|361.78|2634
1744243200000|2025-04-10 00:00:00|365.11|363.11|362.41|360.41|365.76|363.76|358.42|356.42|5163
1744246800000|2025-04-10 01:00:00|362.4|360.4|358.92|356.92|363.16|361.16|358.21|356.21|5769
1744250400000|2025-04-10 02:00:00|358.83|356.83|358.84|356.84|360.58|358.58|357.73|355.73|3836
1744254000000|2025-04-10 03:00:00|358.83|356.83|355.8|353.8|358.98|356.98|351.25|349.25|7505
1744257600000|2025-04-10 04:00:00|355.67|353.67|357.07|355.07|357.12|355.12|352.71|350.71|4368
1744261200000|2025-04-10 05:00:00|357.06|355.06|359.5|357.5|360.78|358.78|356.67|354.67|2641
1744264800000|2025-04-10 06:00:00|359.51|357.51|359.81|357.81|361.86|359.86|358.37|356.37|2774
1744268400000|2025-04-10 07:00:00|359.8|357.8|356.37|354.37|360.96|358.96|355.59|353.59|4253
1744272000000|2025-04-10 08:00:00|356.45|354.45|354.07|352.07|357.15|355.15|353.35|351.35|4772
1744275600000|2025-04-10 09:00:00|354.06|352.06|353.05|351.05|356.25|354.25|351.73|349.73|5406
1744279200000|2025-04-10 10:00:00|353.04|351.04|348.85|346.85|354.24|352.24|346.44|344.44|6030
1744282800000|2025-04-10 11:00:00|348.94|346.94|351.14|349.14|351.52|349.52|346.26|344.26|4082
1744286400000|2025-04-10 12:00:00|351.13|349.13|352.16|350.16|357.46|355.46|349.6|347.6|5774
1744290000000|2025-04-10 13:00:00|352.15|350.15|350.9|348.9|356.01|354.01|349.12|347.12|5783
1744293600000|2025-04-10 14:00:00|350.86|348.86|351.31|349.31|355.17|353.17|349.25|347.25|4360
1744297200000|2025-04-10 15:00:00|351.32|349.32|341.97|339.97|351.92|349.92|340.08|338.08|5995
1744300800000|2025-04-10 16:00:00|341.96|339.96|344.54|342.54|345.11|343.11|340.08|338.08|6185
1744304400000|2025-04-10 17:00:00|344.53|342.53|343|341|345.86|343.86|340.71|338.71|6280
1744308000000|2025-04-10 18:00:00|342.99|340.99|344.85|342.85|346.5|344.5|342.22|340.22|6739
1744311600000|2025-04-10 19:00:00|344.79|342.79|345.69|343.69|347.37|345.37|343.19|341.19|8187
1744315200000|2025-04-10 20:00:00|345.68|343.68|347.09|345.09|347.94|345.94|345.56|343.56|5835
1744318800000|2025-04-10 21:00:00|347.06|345.06|346.57|344.57|348.72|346.72|345.48|343.48|5159
1744322400000|2025-04-10 22:00:00|346.56|344.56|348.14|346.14|350.34|348.34|345.79|343.79|6282
1744326000000|2025-04-10 23:00:00|348.13|346.13|347.25|345.25|348.47|346.47|346.45|344.45|6432
1744329600000|2025-04-11 00:00:00|347.24|345.24|346.19|344.19|348.28|346.28|345.77|343.77|5690
1744333200000|2025-04-11 01:00:00|346.2|344.2|352.64|350.64|353.06|351.06|346.18|344.18|6392
1744336800000|2025-04-11 02:00:00|352.72|350.72|352.01|350.01|354.7|352.7|350.62|348.62|5473
1744340400000|2025-04-11 03:00:00|352.03|350.03|353.91|351.91|354.59|352.59|351.99|349.99|4405
1744344000000|2025-04-11 04:00:00|353.86|351.86|354.2|352.2|355.12|353.12|352.63|350.63|3921
1744347600000|2025-04-11 05:00:00|354.22|352.22|350.9|348.9|354.44|352.44|348.39|346.39|2810
1744351200000|2025-04-11 06:00:00|350.91|348.91|351.29|349.29|353.45|351.45|350.65|348.65|1992
1744354800000|2025-04-11 07:00:00|351.31|349.31|351.24|349.24|352.3|350.3|349.85|347.85|1946
1744358400000|2025-04-11 08:00:00|351.25|349.25|351.12|349.12|352.93|350.93|349.38|347.38|3483
1744362000000|2025-04-11 09:00:00|351.14|349.14|352.52|350.52|353.36|351.36|349.24|347.24|2663
1744365600000|2025-04-11 10:00:00|352.51|350.51|354.01|352.01|355.39|353.39|351.09|349.09|3203
1744369200000|2025-04-11 11:00:00|354|352|351.81|349.81|354.59|352.59|351.48|349.48|2166
1744372800000|2025-04-11 12:00:00|351.82|349.82|352.21|350.21|354.87|352.87|350.59|348.59|2358
1744376400000|2025-04-11 13:00:00|352.62|350.62|354.91|352.91|356.14|354.14|350.41|348.41|3970
1744380000000|2025-04-11 14:00:00|354.9|352.9|352.2|350.2|354.9|352.9|349.48|347.48|4486
1744383600000|2025-04-11 15:00:00|352.26|350.26|353.99|351.99|354.63|352.63|350.93|348.93|2565
1744387200000|2025-04-11 16:00:00|353.89|351.89|354.92|352.92|356.71|354.71|353.06|351.06|2042
1744390800000|2025-04-11 17:00:00|354.9|352.9|359.14|357.14|359.94|357.94|354.74|352.74|2905
1744394400000|2025-04-11 18:00:00|359.16|357.16|357.62|355.62|360.33|358.33|357.39|355.39|2748
1744398000000|2025-04-11 19:00:00|357.63|355.63|357.94|355.94|358.89|356.89|356.93|354.93|1788
1744401600000|2025-04-11 20:00:00|357.93|355.93|358.26|356.26|358.83|356.83|356.92|354.92|1484
1744441200000|2025-04-12 07:00:00|358.34|356.34|358.31|356.31|359.25|357.25|357.42|355.42|1434
1744444800000|2025-04-12 08:00:00|358.3|356.3|359.7|357.7|361.58|359.58|357.65|355.65|1678
1744448400000|2025-04-12 09:00:00|359.74|357.74|359.59|357.59|360.62|358.62|358.95|356.95|1478
1744452000000|2025-04-12 10:00:00|359.57|357.57|358.79|356.79|360.59|358.59|358.28|356.28|1240
1744455600000|2025-04-12 11:00:00|358.81|356.81|360.55|358.55|360.79|358.79|358.81|356.81|1096
1744459200000|2025-04-12 12:00:00|360.61|358.61|363.39|361.39|364.2|362.2|359.84|357.84|1652
1744462800000|2025-04-12 13:00:00|363.38|361.38|367.99|365.99|369.01|367.01|363.16|361.16|3490
1744466400000|2025-04-12 14:00:00|368.01|366.01|373.48|371.48|374.58|372.58|367.49|365.49|3580
1744470000000|2025-04-12 15:00:00|373.71|371.71|373.43|371.43|376.49|374.49|372.16|370.16|3266
1744473600000|2025-04-12 16:00:00|373.42|371.42|371.51|369.51|374.82|372.82|369.72|367.72|3123
1744477200000|2025-04-12 17:00:00|371.47|369.47|369.95|367.95|371.8|369.8|369.12|367.12|2746
1744480800000|2025-04-12 18:00:00|369.96|367.96|373.61|371.61|373.61|371.61|369.96|367.96|1839
1744484400000|2025-04-12 19:00:00|373.6|371.6|371.03|369.03|373.65|371.65|369.91|367.91|1316
1744488000000|2025-04-12 20:00:00|371.18|369.18|372.35|370.35|374.28|372.28|370.61|368.61|1807
1744491600000|2025-04-12 21:00:00|372.32|370.32|373.06|371.06|374.09|372.09|371.76|369.76|1311
1744495200000|2025-04-12 22:00:00|373|371|373.74|371.74|375.35|373.35|373|371|1619
1744498800000|2025-04-12 23:00:00|373.73|371.73|371.93|369.93|374.1|372.1|371.71|369.71|1311
1744502400000|2025-04-13 00:00:00|371.92|369.92|373.43|371.43|374.1|372.1|371.36|369.36|1535
1744506000000|2025-04-13 01:00:00|373.4|371.4|369.27|367.27|374.34|372.34|368.82|366.82|2346
1744509600000|2025-04-13 02:00:00|369.23|367.23|369.39|367.39|370.03|368.03|367.82|365.82|1791
1744513200000|2025-04-13 03:00:00|369.4|367.4|369.51|367.51|369.82|367.82|367.96|365.96|1283
1744516800000|2025-04-13 04:00:00|369.5|367.5|365.79|363.79|369.77|367.77|365.15|363.15|1450
1744520400000|2025-04-13 05:00:00|365.83|363.83|364.86|362.86|366.69|364.69|364.04|362.04|1659
1744524000000|2025-04-13 06:00:00|364.85|362.85|366.3|364.3|366.85|364.85|364.29|362.29|1248
1744527600000|2025-04-13 07:00:00|366.26|364.26|364.56|362.56|366.61|364.61|364.42|362.42|1304
1744531200000|2025-04-13 08:00:00|364.54|362.54|367.99|365.99|368.28|366.28|363.15|361.15|3138
1744534800000|2025-04-13 09:00:00|368|366|372.81|370.81|372.94|370.94|367.41|365.41|2438
1744538400000|2025-04-13 10:00:00|372.82|370.82|376.04|374.04|377.03|375.03|371.12|369.12|2695
1744542000000|2025-04-13 11:00:00|376.05|374.05|374.26|372.26|377.5|375.5|371.71|369.71|4258
1744545600000|2025-04-13 12:00:00|374.27|372.27|374.69|372.69|376.58|374.58|372.16|370.16|3070
1744549200000|2025-04-13 13:00:00|374.74|372.74|366.53|364.53|377|375|365.13|363.13|3237
1744552800000|2025-04-13 14:00:00|366.54|364.54|369.85|367.85|370.54|368.54|365.72|363.72|2839
1744556400000|2025-04-13 15:00:00|369.84|367.84|371.01|369.01|371.08|369.08|366.67|364.67|3233
1744560000000|2025-04-13 16:00:00|371.1|369.1|371.72|369.72|372.61|370.61|370.26|368.26|3017
1744563600000|2025-04-13 17:00:00|371.71|369.71|379.24|377.24|380.3|378.3|371.7|369.7|4699
1744567200000|2025-04-13 18:00:00|379.26|377.26|381.22|379.22|382.46|380.46|378.16|376.16|3598
1744570800000|2025-04-13 19:00:00|381.23|379.23|374.42|366.42|381.31|379.31|369.66|361.66|6852
1744574400000|2025-04-13 20:00:00|374.4|366.4|373.77|365.77|380.32|372.32|372.91|364.91|5992
1744578000000|2025-04-13 21:00:00|373.82|365.82|367.25|365.25|374.06|369.79|364.5|362.5|3953
1744581600000|2025-04-13 22:00:00|367.29|365.29|363.18|361.18|368.78|366.78|362.26|360.26|3783
1744585200000|2025-04-13 23:00:00|363.17|361.17|367.44|365.44|367.73|365.73|362.35|360.35|3692
1744588800000|2025-04-14 00:00:00|367.45|365.45|371.17|369.17|376.2|374.2|367.21|365.21|5910
1744592400000|2025-04-14 01:00:00|371.18|369.18|368.39|366.39|372.52|370.52|367.36|365.36|4101
1744596000000|2025-04-14 02:00:00|368.43|366.43|373.98|371.98|378.07|376.07|367.32|365.32|4623
1744599600000|2025-04-14 03:00:00|373.95|371.95|369.78|367.78|374.14|372.14|369.09|367.09|3059
1744603200000|2025-04-14 04:00:00|369.76|367.76|372.27|370.27|374.11|372.11|369.52|367.52|2846
1744606800000|2025-04-14 05:00:00|372.3|370.3|370.96|368.96|374.32|372.32|370|368|2312
1744610400000|2025-04-14 06:00:00|370.95|368.95|367.18|365.18|371.14|369.14|367.17|365.17|3702
1744614000000|2025-04-14 07:00:00|367.15|365.15|367.45|365.55|367.66|365.76|363.97|361.97|3646
1744617600000|2025-04-14 08:00:00|367.47|365.57|369.53|367.63|369.75|367.85|365.5|363.6|2473
1744621200000|2025-04-14 09:00:00|369.52|367.62|366.33|364.43|369.85|367.95|364.69|362.79|5208
1744624800000|2025-04-14 10:00:00|366.34|364.44|375.77|373.87|376|374.1|366.16|364.26|3401
1744628400000|2025-04-14 11:00:00|375.78|373.88|378.22|376.32|379.55|377.65|374.55|372.65|2845
1744632000000|2025-04-14 12:00:00|378.3|376.4|376.46|374.56|379.79|377.89|374.98|373.08|2263
1744635600000|2025-04-14 13:00:00|376.45|374.55|371.88|369.98|378.02|376.12|369.92|368.02|2971
1744639200000|2025-04-14 14:00:00|371.99|370.09|378.67|376.77|380.59|378.69|371.61|369.71|3281
1744642800000|2025-04-14 15:00:00|378.58|376.68|371.44|369.54|379.23|377.33|369.03|367.13|4739
1744646400000|2025-04-14 16:00:00|371.39|369.49|369.68|367.78|373.09|371.19|368.64|366.74|3988
1744650000000|2025-04-14 17:00:00|369.66|367.76|375.09|373.19|375.39|373.49|369.2|367.3|3141
1744653600000|2025-04-14 18:00:00|375.1|373.2|374.45|372.55|377.25|375.35|372.37|370.47|2723
1744657200000|2025-04-14 19:00:00|374.36|372.46|374.07|372.17|376.32|374.42|373.96|372.06|2595
1744660800000|2025-04-14 20:00:00|374.06|372.16|372.58|370.68|374.84|372.94|371.46|369.56|2266
1744664400000|2025-04-14 21:00:00|372.59|370.69|371.86|369.96|372.96|371.06|368.54|366.64|2142
1744668000000|2025-04-14 22:00:00|371.85|369.95|370.09|368.19|373.1|371.2|369.81|367.91|2325
1744671600000|2025-04-14 23:00:00|370.11|368.21|368.24|366.34|370.49|368.59|367.12|365.22|2751
1744675200000|2025-04-15 00:00:00|368.31|366.41|369.86|367.96|370.71|368.81|366.41|364.51|3132
1744678800000|2025-04-15 01:00:00|369.85|367.95|369.53|367.63|370.23|368.33|366.49|364.59|3003
1744682400000|2025-04-15 02:00:00|369.56|367.66|367.68|365.78|370.33|368.43|364.16|362.26|2283
1744686000000|2025-04-15 03:00:00|367.72|365.82|370.68|368.78|371.02|369.12|366.45|364.55|1743
1744689600000|2025-04-15 04:00:00|370.63|368.73|369|367.1|370.64|368.74|366.31|364.41|1775
1744693200000|2025-04-15 05:00:00|368.99|367.09|367.99|366.09|370.09|368.19|367.72|365.82|1830
1744696800000|2025-04-15 06:00:00|367.95|366.05|366.41|364.51|368.39|366.49|365.8|363.9|1529
1744700400000|2025-04-15 07:00:00|366.43|364.53|370.61|368.71|370.95|369.05|366.35|364.45|1840
1744704000000|2025-04-15 08:00:00|370.38|368.48|369.68|367.78|371.71|369.81|369.66|367.76|1274
1744707600000|2025-04-15 09:00:00|369.91|368.01|370.79|368.89|374.23|372.33|369.55|367.65|1847
1744711200000|2025-04-15 10:00:00|370.78|368.88|366.93|365.03|370.81|368.91|364.82|362.92|2509
1744714800000|2025-04-15 11:00:00|366.94|365.04|366.98|365.08|367.95|366.05|365.34|363.44|1894
1744718400000|2025-04-15 12:00:00|366.93|365.03|368.2|366.3|368.2|366.3|366.56|364.66|1559
1744722000000|2025-04-15 13:00:00|368.22|366.32|368.09|366.19|373.21|371.31|367.06|365.16|3390
1744725600000|2025-04-15 14:00:00|368.01|366.11|363.89|361.99|369.6|367.7|362.25|360.35|4851
1744729200000|2025-04-15 15:00:00|363.92|362.02|361.3|359.4|366.21|364.31|358.8|356.9|3059
1744732800000|2025-04-15 16:00:00|361.32|359.42|360.26|358.36|362.84|360.94|359.94|358.04|2583
1744736400000|2025-04-15 17:00:00|360.24|358.34|358.47|356.57|361.9|360|357.39|355.49|2656
1744740000000|2025-04-15 18:00:00|358.46|356.56|359.42|357.52|360.94|359.04|356.33|354.43|2299
1744743600000|2025-04-15 19:00:00|359.37|357.47|358.81|356.91|361.17|359.27|358.55|356.65|1895
1744747200000|2025-04-15 20:00:00|358.82|356.92|357.28|355.38|360.92|359.02|355.85|353.95|1536
1744750800000|2025-04-15 21:00:00|357.31|355.41|358.47|356.57|360.15|358.25|356.66|354.76|1449
1744754400000|2025-04-15 22:00:00|358.44|356.54|354.59|352.69|358.58|356.68|353.08|351.18|1995
1744758000000|2025-04-15 23:00:00|354.6|352.7|352.84|350.94|355.17|353.27|352.62|350.72|1539
1744761600000|2025-04-16 00:00:00|353|351.1|352.42|350.52|354.91|353.01|351.4|349.5|2695
1744765200000|2025-04-16 01:00:00|352.44|350.54|355.61|353.71|356.87|354.97|352.21|350.31|2011
1744768800000|2025-04-16 02:00:00|355.59|353.69|356.43|354.53|357.7|355.8|355.21|353.31|1714
1744772400000|2025-04-16 03:00:00|356.45|354.55|356.32|354.42|358.05|356.15|356.1|354.2|1171
1744776000000|2025-04-16 04:00:00|356.26|354.36|355.23|353.33|356.84|354.94|353.41|351.51|1487
1744779600000|2025-04-16 05:00:00|355.22|353.32|354.17|352.27|356.81|354.91|352.25|350.35|1985
1744783200000|2025-04-16 06:00:00|354.13|352.23|355.15|353.25|356.31|354.41|353.72|351.82|1543
1744786800000|2025-04-16 07:00:00|355.18|353.28|352.72|350.82|355.74|353.84|352|350.1|1505
1744790400000|2025-04-16 08:00:00|352.73|350.83|354.84|352.94|356.45|354.55|349.44|347.54|3288
1744794000000|2025-04-16 09:00:00|354.9|353|351.26|349.36|355.32|353.42|351.26|349.36|2017
1744797600000|2025-04-16 10:00:00|351.21|349.31|353.21|351.31|353.64|351.74|351.05|349.15|1726
1744801200000|2025-04-16 11:00:00|353.2|351.3|353.56|351.66|354.17|352.27|351.68|349.78|1680
1744804800000|2025-04-16 12:00:00|353.57|351.67|350.71|348.81|354.49|352.59|350.62|348.72|1790
1744808400000|2025-04-16 13:00:00|350.7|348.8|351.61|349.71|354.23|352.33|349.44|347.54|2736
1744812000000|2025-04-16 14:00:00|351.54|349.64|356.57|354.67|358.41|356.51|351.47|349.57|3102
1744815600000|2025-04-16 15:00:00|356.58|354.68|356.42|354.52|362.15|360.25|356.38|354.48|3438
1744819200000|2025-04-16 16:00:00|356.44|354.54|356.94|355.04|358.66|356.76|353.44|351.54|2878
1744822800000|2025-04-16 17:00:00|356.93|355.03|349.12|347.22|360.97|359.07|348.11|346.21|5980
1744826400000|2025-04-16 18:00:00|349.11|347.21|354.52|352.62|357.48|355.58|348.8|346.9|6253
1744830000000|2025-04-16 19:00:00|354.59|352.69|358.41|356.51|360.09|358.19|351.9|350|4315
1744833600000|2025-04-16 20:00:00|358.38|356.48|357.36|355.46|361.64|359.74|357.13|355.23|4591
1744837200000|2025-04-16 21:00:00|357.35|355.45|361.43|359.53|362.87|360.97|356.89|354.99|2469
1744840800000|2025-04-16 22:00:00|361.44|359.54|359.86|357.96|361.61|359.71|358.96|357.06|1808
1744844400000|2025-04-16 23:00:00|359.87|357.97|356.77|354.87|359.87|357.97|355.14|353.24|1490
1744848000000|2025-04-17 00:00:00|356.73|354.83|357.09|355.19|358.82|356.92|356.03|354.13|2285
1744851600000|2025-04-17 01:00:00|357.08|355.18|358.86|356.96|360.39|358.49|356.24|354.34|1866
1744855200000|2025-04-17 02:00:00|358.85|356.95|357.02|355.12|359.06|357.16|356.25|354.35|1565
1744858800000|2025-04-17 03:00:00|357.07|355.17|357.12|355.22|357.98|356.08|355.01|353.11|1725
1744862400000|2025-04-17 04:00:00|357.09|355.19|359.68|357.78|360.19|358.29|355.94|354.04|1486
1744866000000|2025-04-17 05:00:00|359.67|357.77|362.42|360.52|363.49|361.59|359.67|357.77|2094
1744869600000|2025-04-17 06:00:00|362.49|360.59|369.37|367.47|369.77|367.87|361.94|360.04|2948
1744873200000|2025-04-17 07:00:00|369.36|367.46|366.43|364.53|370.67|368.77|365.91|364.01|2619
1744876800000|2025-04-17 08:00:00|366.55|364.65|364.31|362.41|368.75|366.85|363.63|361.73|3465
1744880400000|2025-04-17 09:00:00|364.3|362.4|364.64|362.74|365.68|363.78|363.23|361.33|3705
1744884000000|2025-04-17 10:00:00|364.59|362.69|364.84|362.94|365.33|363.43|362.79|360.89|1516
1744887600000|2025-04-17 11:00:00|364.86|362.96|364.96|363.06|366.65|364.75|364.68|362.78|1451
1744891200000|2025-04-17 12:00:00|364.99|363.09|363.69|361.79|366.58|364.68|362.81|360.91|4124
1744894800000|2025-04-17 13:00:00|363.65|361.75|363.75|361.85|364.76|362.86|362.66|360.76|4606
1744898400000|2025-04-17 14:00:00|363.73|361.83|359.49|357.59|363.99|362.09|357.91|356.01|6970
1744902000000|2025-04-17 15:00:00|359.48|357.58|364.77|362.87|365.12|363.22|359.15|357.25|7463
1744905600000|2025-04-17 16:00:00|364.97|363.07|365.56|363.66|369.57|367.67|363.34|361.44|5156
1744909200000|2025-04-17 17:00:00|365.55|363.65|366.47|364.57|367.31|365.41|364.79|362.89|3274
1744912800000|2025-04-17 18:00:00|366.46|364.56|365.41|363.51|367.99|366.09|365.41|363.51|3204
1744916400000|2025-04-17 19:00:00|365.37|363.47|363.68|361.78|366.29|364.39|361.07|359.17|3979
1744920000000|2025-04-17 20:00:00|363.67|361.77|365.39|363.49|366.7|364.8|363.6|361.7|3233
1744923600000|2025-04-17 21:00:00|365.38|363.48|364.25|362.35|366.29|364.39|363.92|362.02|2125
1744927200000|2025-04-17 22:00:00|364.17|362.27|361.56|359.66|365.14|363.24|361.39|359.49|3130
1744930800000|2025-04-17 23:00:00|361.6|359.7|363.79|361.89|363.97|362.07|361.47|359.57|2353
1744934400000|2025-04-18 00:00:00|363.85|361.95|362.47|360.57|364.76|362.86|362.06|360.16|3073
1744938000000|2025-04-18 01:00:00|362.46|360.56|364.09|362.19|365.62|363.72|361.57|359.67|2888
1744941600000|2025-04-18 02:00:00|364.08|362.18|365.74|363.84|366.55|364.65|363.08|361.18|3057
1744945200000|2025-04-18 03:00:00|365.75|363.85|366.46|364.56|366.6|364.7|363.73|361.83|2806
1744948800000|2025-04-18 04:00:00|366.45|364.55|367.89|365.99|368.39|366.49|364.75|362.85|2315
1744952400000|2025-04-18 05:00:00|367.86|365.96|368.82|366.92|369.01|367.11|366.14|364.24|1696
1744956000000|2025-04-18 06:00:00|368.81|366.91|367.15|365.25|369.37|367.47|366.3|364.4|1866
1744959600000|2025-04-18 07:00:00|367.19|365.29|368.24|366.34|368.58|366.68|365.35|363.45|2213
1744963200000|2025-04-18 08:00:00|368.25|366.35|368.47|366.57|369.76|367.86|367.79|365.89|1859
1744966800000|2025-04-18 09:00:00|368.55|366.65|371.22|369.32|372.98|371.08|368.31|366.41|2861
1744970400000|2025-04-18 10:00:00|371.23|369.33|370.91|369.01|372.33|370.43|370.15|368.25|1623
1744974000000|2025-04-18 11:00:00|370.96|369.06|372.07|370.17|372.12|370.22|369.91|368.01|1268
1744977600000|2025-04-18 12:00:00|372.08|370.18|373.24|371.34|375.01|373.11|371.87|369.97|1679
1744981200000|2025-04-18 13:00:00|373.27|371.37|372.53|370.63|373.79|371.89|371.07|369.17|2014
1744984800000|2025-04-18 14:00:00|372.52|370.62|370.96|369.06|373.34|371.44|369.87|367.97|1748
1744988400000|2025-04-18 15:00:00|370.97|369.07|369.34|367.44|371.03|369.13|367.96|366.06|2133
1744992000000|2025-04-18 16:00:00|369.33|367.43|370.28|368.38|371.45|369.55|368.6|366.7|3669
1744995600000|2025-04-18 17:00:00|370.29|368.39|371.61|369.71|371.93|370.03|369.06|367.16|3764
1744999200000|2025-04-18 18:00:00|371.62|369.72|370.72|368.82|371.67|369.77|369.78|367.88|2516
1745002800000|2025-04-18 19:00:00|370.73|368.83|370.1|368.2|371.48|369.58|369.42|367.52|2516
1745006400000|2025-04-18 20:00:00|370.09|368.19|369.81|367.91|370.74|368.84|369.62|367.72|1429
1745046000000|2025-04-19 07:00:00|372.23|370.33|373.38|371.48|374.07|372.17|372.07|370.17|1931
1745049600000|2025-04-19 08:00:00|373.41|371.51|372.83|370.93|373.9|372|372.6|370.7|1890
1745053200000|2025-04-19 09:00:00|372.81|370.91|373.49|371.59|373.62|371.72|372.51|370.61|975
1745056800000|2025-04-19 10:00:00|373.36|371.46|373.19|371.29|373.61|371.71|372.71|370.81|664
1745060400000|2025-04-19 11:00:00|373.22|371.32|374.07|372.17|374.13|372.23|373.19|371.29|762
1745064000000|2025-04-19 12:00:00|374.08|372.18|374.32|372.42|374.8|372.9|373.74|371.84|910
1745067600000|2025-04-19 13:00:00|374.3|372.4|374.17|372.27|375.44|373.54|373.58|371.68|1043
1745071200000|2025-04-19 14:00:00|374.16|372.26|373.2|371.3|374.42|372.52|372.04|370.14|1139
1745074800000|2025-04-19 15:00:00|373.16|371.26|373.56|371.66|374.74|372.84|372.24|370.34|2426
1745078400000|2025-04-19 16:00:00|373.57|371.67|372.52|370.62|374.92|373.02|372.08|370.18|3408
1745082000000|2025-04-19 17:00:00|372.51|370.61|376.94|375.04|376.96|375.06|372.5|370.6|1669
1745085600000|2025-04-19 18:00:00|376.93|375.03|377.42|375.52|379.18|377.28|376.51|374.61|2856
1745089200000|2025-04-19 19:00:00|377.43|375.53|378.45|376.55|378.46|376.56|376.25|374.35|995
1745092800000|2025-04-19 20:00:00|378.44|376.54|380.01|378.11|380.11|378.21|378.39|376.49|893
1745096400000|2025-04-19 21:00:00|379.99|378.09|385.21|383.31|385.36|383.46|379.99|378.09|1921
1745100000000|2025-04-19 22:00:00|385.22|383.32|387.69|385.79|387.79|385.89|384.3|382.4|2009
1745103600000|2025-04-19 23:00:00|387.72|385.82|388.15|386.25|389.56|387.66|387.16|385.26|1368
1745107200000|2025-04-20 00:00:00|388.16|386.26|388.1|386.2|392.24|390.34|387.81|385.91|2193
1745110800000|2025-04-20 01:00:00|388.11|386.21|389.24|387.34|390.54|388.64|387.33|385.43|1426
1745114400000|2025-04-20 02:00:00|389.15|387.25|388.21|386.31|389.53|387.63|387.28|385.38|1228
1745118000000|2025-04-20 03:00:00|388.27|386.37|391.78|389.88|391.91|390.01|387.72|385.82|1015
1745121600000|2025-04-20 04:00:00|391.79|389.89|394.3|392.4|394.41|392.51|390.67|388.77|1282
1745125200000|2025-04-20 05:00:00|394.2|392.3|392.84|390.94|395.34|393.44|392.76|390.86|1516
1745128800000|2025-04-20 06:00:00|392.83|390.93|391.34|389.44|394.07|392.17|390.96|389.06|1271
1745132400000|2025-04-20 07:00:00|391.35|389.45|388.46|386.56|391.42|389.52|387.3|385.4|1757
1745136000000|2025-04-20 08:00:00|388.5|386.6|386.67|384.77|388.81|386.91|385.7|383.8|1785
1745139600000|2025-04-20 09:00:00|386.59|384.69|387.06|385.16|388.2|386.3|385.57|383.67|1904
1745143200000|2025-04-20 10:00:00|387.07|385.17|382.97|381.07|387.49|385.59|381.21|379.31|2697
1745146800000|2025-04-20 11:00:00|382.96|381.06|382.7|380.8|384.23|382.33|381.32|379.42|3029
1745150400000|2025-04-20 12:00:00|382.69|380.79|381.27|379.37|382.96|381.06|381.05|379.15|2199
1745154000000|2025-04-20 13:00:00|381.24|379.34|383.91|382.01|384.31|382.41|379.11|377.21|1676
1745157600000|2025-04-20 14:00:00|384.17|382.27|386.61|384.71|386.99|385.09|383.63|381.73|1876
1745161200000|2025-04-20 15:00:00|386.58|384.68|386.39|384.49|387.49|385.59|384.43|382.53|2778
1745164800000|2025-04-20 16:00:00|386.4|384.5|391.62|389.72|391.62|389.72|385.79|383.89|3967
1745168400000|2025-04-20 17:00:00|391.45|389.55|390.16|388.26|391.7|389.8|388.78|386.88|3612
1745172000000|2025-04-20 18:00:00|390.17|388.27|389.42|387.52|391.14|389.24|387.54|385.64|3423
1745175600000|2025-04-20 19:00:00|389.43|387.53|392.28|384.38|392.5|388.05|387.99|383.43|2359
1745179200000|2025-04-20 20:00:00|392.11|384.21|391.38|389.48|395.39|389.48|391.27|384.01|2352
1745182800000|2025-04-20 21:00:00|391.32|389.42|390.42|388.52|392.77|390.87|389.65|387.75|1253
1745186400000|2025-04-20 22:00:00|390.4|388.5|388.95|387.05|390.4|388.5|387.51|385.61|2543
1745190000000|2025-04-20 23:00:00|388.94|387.04|387.76|385.86|390.14|388.24|387.37|385.47|2665
1745193600000|2025-04-21 00:00:00|387.99|386.09|393.36|391.46|395.85|393.95|387.37|385.47|4075
1745197200000|2025-04-21 01:00:00|393.43|391.53|394.31|392.41|394.89|392.99|392.33|390.43|3241
1745200800000|2025-04-21 02:00:00|394.3|392.4|392.94|391.04|394.7|392.8|391.28|389.38|2586
1745204400000|2025-04-21 03:00:00|392.96|391.06|390.85|388.95|393.7|391.8|390.67|388.77|1149
1745208000000|2025-04-21 04:00:00|390.81|388.91|390.69|388.79|392.4|390.5|389.41|387.51|2375
1745211600000|2025-04-21 05:00:00|390.68|388.78|392.53|390.63|393.77|391.87|389.93|388.03|1956
1745215200000|2025-04-21 06:00:00|392.44|390.54|393.35|391.45|396.84|394.94|392.44|390.54|2323
1745218800000|2025-04-21 07:00:00|393.32|391.42|395.38|393.48|395.64|393.74|392.88|390.98|1773
1745222400000|2025-04-21 08:00:00|395.45|393.55|396.53|394.63|397.98|396.08|395.12|393.22|3029
1745226000000|2025-04-21 09:00:00|396.52|394.62|392.65|390.75|396.58|394.68|392.45|390.55|1924
1745229600000|2025-04-21 10:00:00|392.68|390.78|392.29|390.39|393.87|391.97|391.41|389.51|3975
1745233200000|2025-04-21 11:00:00|392.33|390.43|390.58|388.68|392.52|390.62|389.1|387.2|1743
1745236800000|2025-04-21 12:00:00|390.59|388.69|389.31|387.41|391.99|390.09|388.96|387.06|2693
1745240400000|2025-04-21 13:00:00|389.32|387.42|389.76|387.86|392.63|390.73|388.72|386.82|4330
1745244000000|2025-04-21 14:00:00|389.77|387.87|393.01|391.11|394.9|393|387.58|385.68|4612
1745247600000|2025-04-21 15:00:00|392.9|391|389.2|387.3|393.44|391.54|388.05|386.15|3793
1745251200000|2025-04-21 16:00:00|389.24|387.34|383.51|381.61|390.45|388.55|382.97|381.07|2975
1745254800000|2025-04-21 17:00:00|383.5|381.6|383.51|381.61|384.62|382.72|380.6|378.7|4280
1745258400000|2025-04-21 18:00:00|383.52|381.62|382.14|380.24|383.88|381.98|381.93|380.03|2230
1745262000000|2025-04-21 19:00:00|382.12|380.22|384.96|383.06|385.64|383.74|381.95|380.05|1754
1745265600000|2025-04-21 20:00:00|385.05|383.15|384.28|382.38|385.07|383.17|382.6|380.7|1057
1745269200000|2025-04-21 21:00:00|384.27|382.37|381.77|379.87|384.27|382.37|381.05|379.15|1272
1745272800000|2025-04-21 22:00:00|381.75|379.85|379.89|377.99|381.75|379.85|379.57|377.67|2421
1745276400000|2025-04-21 23:00:00|379.93|378.03|378.91|377.01|380.33|378.43|377.72|375.82|1742
1745280000000|2025-04-22 00:00:00|378.76|376.86|375.81|373.91|379.02|377.12|373.18|371.28|3320
1745283600000|2025-04-22 01:00:00|375.8|373.9|379.92|378.02|381.87|379.97|374.91|373.01|4268
1745287200000|2025-04-22 02:00:00|379.94|378.04|377.18|375.28|380.79|378.89|375.63|373.73|2806
1745290800000|2025-04-22 03:00:00|377.24|375.34|375.62|373.72|377.51|375.61|374.91|373.01|2436
1745294400000|2025-04-22 04:00:00|375.5|373.6|373.12|371.22|376.53|374.63|373.1|371.2|4501
1745298000000|2025-04-22 05:00:00|373.11|371.21|374.48|372.58|375.26|373.36|372.19|370.29|5231
1745301600000|2025-04-22 06:00:00|374.47|372.57|371.33|369.43|375.53|373.63|369.58|367.68|5208
1745305200000|2025-04-22 07:00:00|371.34|369.44|377.06|375.16|378.48|376.58|370.76|368.86|4780
1745308800000|2025-04-22 08:00:00|377.05|375.15|377.09|375.19|380.3|378.4|376.48|374.58|3610
1745312400000|2025-04-22 09:00:00|377.08|375.18|374|372.1|377.71|375.81|373.26|371.36|2553
1745316000000|2025-04-22 10:00:00|373.99|372.09|377.42|375.52|377.63|375.73|373.23|371.33|2299
1745319600000|2025-04-22 11:00:00|377.41|375.51|379.08|377.18|379.88|377.98|377.26|375.36|1738
1745323200000|2025-04-22 12:00:00|379.03|377.13|377.74|375.84|379.65|377.75|376.5|374.6|3689
1745326800000|2025-04-22 13:00:00|377.76|375.86|382.63|380.73|383.56|381.66|377.14|375.24|5840
1745330400000|2025-04-22 14:00:00|382.64|380.74|388.39|386.49|388.68|386.78|381.46|379.56|5112
1745334000000|2025-04-22 15:00:00|388.52|386.62|387.29|385.39|393.86|391.96|384.88|382.98|7308
1745337600000|2025-04-22 16:00:00|387.31|385.41|388.41|386.51|390.55|388.65|386.06|384.16|5660
1745341200000|2025-04-22 17:00:00|388.53|386.63|391.13|389.23|391.52|389.62|387.04|385.14|4814
1745344800000|2025-04-22 18:00:00|391.26|389.36|392.84|390.94|392.91|391.01|390.23|388.33|3170
1745348400000|2025-04-22 19:00:00|392.85|390.95|391.17|389.27|393.01|391.11|388.09|386.19|2790
1745352000000|2025-04-22 20:00:00|391.23|389.33|390.96|389.06|392.21|390.31|390.19|388.29|1757
1745355600000|2025-04-22 21:00:00|390.99|389.09|401.85|399.95|402.98|401.08|390.45|388.55|4107
1745359200000|2025-04-22 22:00:00|401.84|399.94|401.31|399.41|404.83|402.93|399.77|397.87|5258
1745362800000|2025-04-22 23:00:00|401.27|399.37|401.18|399.28|404.18|402.28|401.03|399.13|4228
1745366400000|2025-04-23 00:00:00|401.17|399.27|402.13|400.23|404.95|403.05|401.17|399.27|7144
1745370000000|2025-04-23 01:00:00|402.16|400.26|401.53|399.63|405.89|403.99|401.29|399.39|3982
1745373600000|2025-04-23 02:00:00|401.52|399.62|405.86|403.96|406.33|404.43|400.7|398.8|3363
1745377200000|2025-04-23 03:00:00|405.87|403.97|409.96|408.06|410.45|408.55|403.75|401.85|3745
1745380800000|2025-04-23 04:00:00|409.97|408.07|412.25|410.35|412.47|410.57|407.09|405.19|3393
1745384400000|2025-04-23 05:00:00|412.23|410.33|407.07|405.17|412.25|410.35|406.74|404.84|4732
1745388000000|2025-04-23 06:00:00|407.12|405.22|408.95|407.05|409.99|408.09|406.37|404.47|2767
1745391600000|2025-04-23 07:00:00|408.85|406.95|410.45|408.55|410.79|408.89|406.21|404.31|3461
1745395200000|2025-04-23 08:00:00|410.44|408.54|417.27|415.37|417.39|415.49|408.79|406.89|3586
1745398800000|2025-04-23 09:00:00|417.24|415.34|413.46|411.56|420.57|418.67|413.39|411.49|3029
1745402400000|2025-04-23 10:00:00|413.47|411.57|412.96|411.06|413.94|412.04|409.2|407.3|3437
1745406000000|2025-04-23 11:00:00|412.99|411.09|411.78|409.88|415.75|413.85|410.83|408.93|2846
1745409600000|2025-04-23 12:00:00|411.77|409.87|413.21|411.31|414.96|413.06|410.33|408.43|3459
1745413200000|2025-04-23 13:00:00|413.22|411.32|408.25|406.35|417.83|415.93|407.57|405.67|7460
1745416800000|2025-04-23 14:00:00|408.26|406.36|408.91|407.01|413.5|411.6|407.57|405.67|7118
1745420400000|2025-04-23 15:00:00|408.95|407.05|408.79|406.89|409.62|407.72|402.56|400.66|6573
1745424000000|2025-04-23 16:00:00|408.67|406.77|411.01|409.11|411.16|409.26|405.2|403.3|6469
1745427600000|2025-04-23 17:00:00|410.79|408.89|411.9|410|414.11|412.21|409.18|407.28|4846
1745431200000|2025-04-23 18:00:00|411.91|410.01|411.07|409.17|416.08|414.18|410.96|409.06|5679
1745434800000|2025-04-23 19:00:00|411.05|409.15|407.99|406.09|411.37|409.47|406.01|404.11|5228
1745438400000|2025-04-23 20:00:00|407.93|406.03|410.54|408.64|411.1|409.2|407.71|405.81|4972
1745442000000|2025-04-23 21:00:00|410.55|408.65|409.46|407.56|411.62|409.72|407.07|405.17|4275
1745445600000|2025-04-23 22:00:00|409.47|407.57|412.03|410.13|412.25|410.35|408.32|406.42|4300
1745449200000|2025-04-23 23:00:00|412.04|410.14|410.34|408.44|412.36|410.46|409.12|407.22|4436
1745452800000|2025-04-24 00:00:00|410.35|408.45|408.53|406.63|411.15|409.25|407.1|405.2|4924
1745456400000|2025-04-24 01:00:00|408.54|406.64|407.62|405.72|409.21|407.31|404.98|403.08|4281
1745460000000|2025-04-24 02:00:00|407.63|405.73|403.7|401.8|409.37|407.47|403.56|401.66|4575
1745463600000|2025-04-24 03:00:00|403.71|401.81|398.95|397.05|405.44|403.54|398.57|396.67|4644
1745467200000|2025-04-24 04:00:00|398.96|397.06|400.71|398.81|401.01|399.11|397.48|395.58|3542
1745470800000|2025-04-24 05:00:00|400.7|398.8|401.28|399.38|402.81|400.91|400.47|398.57|2594
1745474400000|2025-04-24 06:00:00|401.09|399.19|400.76|398.86|405.31|403.41|399.45|397.55|3784
1745478000000|2025-04-24 07:00:00|400.77|398.87|398.8|396.9|403.67|401.77|398.24|396.34|3805
1745481600000|2025-04-24 08:00:00|398.82|396.92|395.26|393.36|400.54|398.64|394.04|392.14|4389
1745485200000|2025-04-24 09:00:00|395.27|393.37|399.28|397.38|399.76|397.86|394.33|392.43|3544
1745488800000|2025-04-24 10:00:00|399.48|397.58|402.3|400.4|403.26|401.36|398.88|396.98|2601
1745492400000|2025-04-24 11:00:00|402.31|400.41|401.07|399.17|402.4|400.5|399.63|397.73|3205
1745496000000|2025-04-24 12:00:00|401.08|399.18|403.35|401.45|403.51|401.61|399.39|397.49|4247
1745499600000|2025-04-24 13:00:00|403.4|401.5|403.71|401.81|406.82|404.92|401.69|399.79|5409
1745503200000|2025-04-24 14:00:00|403.59|401.69|411.18|409.28|413.24|411.34|403.59|401.69|8253
1745506800000|2025-04-24 15:00:00|411.17|409.27|413.81|411.91|417.98|416.08|410.2|408.3|6139
1745510400000|2025-04-24 16:00:00|413.79|411.89|420.92|419.02|422.14|420.24|412.98|411.08|4729
1745514000000|2025-04-24 17:00:00|420.87|418.97|421.42|419.52|423.9|422|414.45|412.55|5720
1745517600000|2025-04-24 18:00:00|421.38|419.48|423.66|421.76|425.46|423.56|421.27|419.37|3708
1745521200000|2025-04-24 19:00:00|423.67|421.77|421.8|419.9|424.49|422.59|420.27|418.37|3000
1745524800000|2025-04-24 20:00:00|421.81|419.91|425.93|424.03|426.75|424.85|421.81|419.91|1849
1745528400000|2025-04-24 21:00:00|425.89|423.99|426.5|424.6|428.17|426.27|423.99|422.09|2107
1745532000000|2025-04-24 22:00:00|426.47|424.57|426.88|424.98|429.52|427.62|425.56|423.66|2144
1745535600000|2025-04-24 23:00:00|426.87|424.97|427.87|425.97|428.11|426.21|424.18|422.28|2392
1745539200000|2025-04-25 00:00:00|427.88|425.98|431.41|429.51|431.83|429.93|427.35|425.45|3529
1745542800000|2025-04-25 01:00:00|431.42|429.52|432.1|430.2|438.34|436.44|431.23|429.33|4815
1745546400000|2025-04-25 02:00:00|432.09|430.19|424.35|422.45|433.54|431.64|422.77|420.87|5863
1745550000000|2025-04-25 03:00:00|424.38|422.48|427.07|425.17|428.5|426.6|424.09|422.19|2587
1745553600000|2025-04-25 04:00:00|426.97|425.07|427.42|425.52|429.11|427.21|425.17|423.27|2469
1745557200000|2025-04-25 05:00:00|427.29|425.39|430.49|428.59|431.92|430.02|427.29|425.39|2501
1745560800000|2025-04-25 06:00:00|430.5|428.6|435.29|433.39|436.4|434.5|430.24|428.34|3626
1745564400000|2025-04-25 07:00:00|435.26|433.36|434.04|432.14|437.35|435.45|433.05|431.15|2972
1745568000000|2025-04-25 08:00:00|434.03|432.13|435.44|433.54|435.8|433.9|431.36|429.46|2530
1745571600000|2025-04-25 09:00:00|435.43|433.53|432.9|431|436.1|434.2|430.68|428.78|2770
1745575200000|2025-04-25 10:00:00|432.89|430.99|429.56|427.66|433.55|431.65|427.35|425.45|3301
1745578800000|2025-04-25 11:00:00|429.44|427.54|431.42|429.52|432.61|430.71|429.4|427.5|2411
1745582400000|2025-04-25 12:00:00|431.44|429.54|426.24|424.34|433.61|431.71|425.14|423.24|4647
1745586000000|2025-04-25 13:00:00|426.23|424.33|426.38|424.48|428.4|426.5|423.55|421.65|5397
1745589600000|2025-04-25 14:00:00|426.4|424.5|432.98|431.08|433.81|431.91|426.4|424.5|5334
1745593200000|2025-04-25 15:00:00|432.96|431.06|431.56|429.66|433.72|431.82|428.78|426.88|4765
1745596800000|2025-04-25 16:00:00|431.57|429.67|431.91|430.01|433.16|431.26|427.53|425.63|2870
1745600400000|2025-04-25 17:00:00|431.9|430|427.97|426.07|433.33|431.43|426.42|424.52|3020
1745604000000|2025-04-25 18:00:00|427.93|426.03|428.77|426.87|431.08|429.18|427.93|426.03|1854
1745607600000|2025-04-25 19:00:00|428.84|426.94|428.32|426.42|429.55|427.65|426.65|424.75|1604
1745611200000|2025-04-25 20:00:00|428.26|426.36|427.85|425.95|428.84|426.94|426.81|424.91|1402
1745650800000|2025-04-26 07:00:00|431.24|429.34|431.71|429.81|434.38|432.48|431.16|429.26|3931
1745654400000|2025-04-26 08:00:00|431.65|429.75|429.16|427.26|435.35|433.45|428.3|426.4|4076
1745658000000|2025-04-26 09:00:00|429.15|427.25|428.78|426.88|430.31|428.41|426.68|424.78|4150
1745661600000|2025-04-26 10:00:00|428.79|426.89|429.48|427.58|431.09|429.19|427.94|426.04|3377
1745665200000|2025-04-26 11:00:00|429.49|427.59|425.02|423.12|429.87|427.97|424.14|422.24|2798
1745668800000|2025-04-26 12:00:00|425.11|423.21|424.78|422.88|427.92|426.02|424.54|422.64|2108
1745672400000|2025-04-26 13:00:00|424.8|422.9|424.57|422.67|426.68|424.78|421.49|419.59|2929
1745676000000|2025-04-26 14:00:00|424.53|422.63|427.63|425.73|428.84|426.94|422.41|420.51|2826
1745679600000|2025-04-26 15:00:00|427.68|425.78|429.82|427.92|430.74|428.84|427.32|425.42|2311
1745683200000|2025-04-26 16:00:00|429.84|427.94|428.99|427.09|431.03|429.13|427.66|425.76|1908
1745686800000|2025-04-26 17:00:00|428.87|426.97|429.62|427.72|430.88|428.98|428.87|426.97|1670
1745690400000|2025-04-26 18:00:00|429.61|427.71|428.83|426.93|430.19|428.29|428.76|426.86|1084
1745694000000|2025-04-26 19:00:00|428.82|426.92|429.18|427.28|429.45|427.55|427.49|425.59|1085
1745697600000|2025-04-26 20:00:00|429.17|427.27|426.88|424.98|430.36|428.46|426.85|424.95|1251
1745701200000|2025-04-26 21:00:00|426.89|424.99|429.47|427.57|431.03|429.13|426.89|424.99|1305
1745704800000|2025-04-26 22:00:00|429.48|427.58|429.04|427.14|431.19|429.29|428.28|426.38|1348
1745708400000|2025-04-26 23:00:00|429.05|427.15|427.52|425.62|429.2|427.3|427.3|425.4|961
1745712000000|2025-04-27 00:00:00|427.53|425.63|428.52|426.62|430.25|428.35|426.71|424.81|2710
1745715600000|2025-04-27 01:00:00|428.56|426.66|416.94|415.04|428.82|426.92|416.46|414.56|5305
1745719200000|2025-04-27 02:00:00|416.93|415.03|418.62|416.72|419.7|417.8|416.43|414.53|3790
1745722800000|2025-04-27 03:00:00|418.61|416.71|418.95|417.05|420.43|418.53|417.81|415.91|1858
1745726400000|2025-04-27 04:00:00|418.93|417.03|415.21|413.31|420.13|418.23|414.66|412.76|2008
1745730000000|2025-04-27 05:00:00|415.2|413.3|414.56|412.66|416.64|414.74|412.19|410.29|2615
1745733600000|2025-04-27 06:00:00|414.57|412.67|414.14|412.24|415.79|413.89|413.13|411.23|1451
1745737200000|2025-04-27 07:00:00|414.17|412.27|415.56|413.66|415.78|413.88|413.34|411.44|2023
1745740800000|2025-04-27 08:00:00|415.55|413.65|416.28|414.38|417.32|415.42|414.5|412.6|1861
1745744400000|2025-04-27 09:00:00|416.3|414.4|415.14|413.24|416.38|414.48|414.27|412.37|2541
1745748000000|2025-04-27 10:00:00|415.13|413.23|413.62|411.72|415.53|413.63|412.63|410.73|1452
1745751600000|2025-04-27 11:00:00|413.61|411.71|412.31|410.41|414.21|412.31|411.88|409.98|3007
1745755200000|2025-04-27 12:00:00|412.3|410.4|411.16|409.26|414.27|412.37|409.84|407.94|4184
1745758800000|2025-04-27 13:00:00|411.15|409.25|412.84|410.94|413.84|411.94|408.53|406.63|4588
1745762400000|2025-04-27 14:00:00|412.83|410.93|414.68|412.78|415.15|413.25|411.67|409.77|4641
1745766000000|2025-04-27 15:00:00|414.67|412.77|410.65|408.75|414.67|412.77|410.07|408.17|4604
1745769600000|2025-04-27 16:00:00|410.64|408.74|408.1|406.2|410.98|409.08|406.7|404.8|4575
1745773200000|2025-04-27 17:00:00|408.09|406.19|409|407.1|410.25|408.35|407.21|405.31|3985
1745776800000|2025-04-27 18:00:00|408.99|407.09|411.79|409.89|412.83|410.93|408.12|406.22|3784
1745780400000|2025-04-27 19:00:00|411.81|409.91|417.72|409.82|417.76|411.79|411.14|408.55|4356
1745784000000|2025-04-27 20:00:00|417.73|409.83|415.88|407.98|417.93|410.03|415.53|407.63|4033
1745787600000|2025-04-27 21:00:00|415.87|407.97|414.47|412.57|415.93|413.48|410.99|407.25|3657
1745791200000|2025-04-27 22:00:00|414.57|412.67|412.61|410.71|415.74|413.84|412.46|410.56|4183
1745794800000|2025-04-27 23:00:00|412.6|410.7|409.77|407.87|412.6|410.7|409.76|407.86|3812
1745798400000|2025-04-28 00:00:00|409.83|407.93|409.5|407.6|412.24|410.34|406.15|404.25|4338
1745802000000|2025-04-28 01:00:00|409.52|407.62|404.92|403.02|409.98|408.08|402.65|400.75|4978
1745805600000|2025-04-28 02:00:00|404.91|403.01|409.83|407.93|410.19|408.29|403.92|402.02|4119
1745809200000|2025-04-28 03:00:00|409.82|407.92|412.95|411.05|414.11|412.21|408.95|407.05|4153
1745812800000|2025-04-28 04:00:00|412.94|411.04|413.7|411.8|416.43|414.53|412.94|411.04|4220
1745816400000|2025-04-28 05:00:00|413.65|411.75|413.75|411.85|414.57|412.67|412.27|410.37|4135
1745820000000|2025-04-28 06:00:00|413.78|411.88|419.13|417.23|420.65|418.75|413.77|411.87|3925
1745823600000|2025-04-28 07:00:00|419.12|417.22|423.58|421.68|424.64|422.74|418.08|416.18|4404
1745827200000|2025-04-28 08:00:00|423.57|421.67|422.41|420.51|426.87|424.97|421.8|419.9|3303
1745830800000|2025-04-28 09:00:00|422.42|420.52|423.4|421.5|427.62|425.72|422.42|420.52|3622
1745834400000|2025-04-28 10:00:00|423.45|421.55|423.64|421.74|425.54|423.64|419.48|417.58|5260
1745838000000|2025-04-28 11:00:00|423.63|421.73|423.93|422.03|426.86|424.96|422.55|420.65|3608
1745841600000|2025-04-28 12:00:00|423.9|422|421.51|419.61|424.22|422.32|420.93|419.03|4164
1745845200000|2025-04-28 13:00:00|421.49|419.59|414.92|413.02|422.58|420.68|414.9|413|4934
1745848800000|2025-04-28 14:00:00|414.93|413.03|416.57|414.67|420.94|419.04|414.06|412.16|3789
1745852400000|2025-04-28 15:00:00|416.55|414.65|412.36|410.46|417.52|415.62|409.91|408.01|4517
1745856000000|2025-04-28 16:00:00|412.37|410.47|415.13|413.23|416.17|414.27|410.27|408.37|3481
1745859600000|2025-04-28 17:00:00|415.12|413.22|420.21|418.31|420.21|418.31|414.72|412.82|2572
1745863200000|2025-04-28 18:00:00|420.15|418.25|421.21|419.31|421.7|419.8|417.93|416.03|2303
1745866800000|2025-04-28 19:00:00|421.15|419.25|425.4|423.5|425.74|423.84|421.14|419.24|2938
1745870400000|2025-04-28 20:00:00|425.38|423.48|424.26|422.36|426.36|424.46|422.83|420.93|1791
1745874000000|2025-04-28 21:00:00|424.3|422.4|424.51|422.61|425.21|423.31|422.09|420.19|1410
1745877600000|2025-04-28 22:00:00|424.5|422.6|426.88|424.98|427.94|426.04|424.32|422.42|1676
1745881200000|2025-04-28 23:00:00|426.94|425.04|425.46|423.56|427.06|425.16|424.05|422.15|1384
1745884800000|2025-04-29 00:00:00|425.47|423.57|431.34|429.44|431.49|429.59|425.47|423.57|2049
1745888400000|2025-04-29 01:00:00|431.31|429.41|429.4|427.5|432.39|430.49|428.94|427.04|3252
1745892000000|2025-04-29 02:00:00|429.35|427.45|427.77|425.87|429.87|427.97|426.44|424.54|2224
1745895600000|2025-04-29 03:00:00|427.8|425.9|428.94|427.04|429.89|427.99|427.8|425.9|1365
1745899200000|2025-04-29 04:00:00|428.93|427.03|426.12|424.22|430.4|428.5|425.14|423.24|1487
1745902800000|2025-04-29 05:00:00|426.07|424.17|427.98|426.08|428.4|426.5|425.59|423.69|1370
1745906400000|2025-04-29 06:00:00|427.97|426.07|432.61|430.71|434.01|432.11|427.84|425.94|2413
1745910000000|2025-04-29 07:00:00|432.73|430.83|431.14|429.24|432.99|431.09|430.15|428.25|1583
1745913600000|2025-04-29 08:00:00|431.13|429.23|430.97|429.07|432.48|430.58|429.31|427.41|1966
1745917200000|2025-04-29 09:00:00|430.98|429.08|429.76|427.86|431.72|429.82|427.84|425.94|1948
1745920800000|2025-04-29 10:00:00|429.73|427.83|426.49|424.59|431.56|429.66|425.31|423.41|2068
1745924400000|2025-04-29 11:00:00|426.48|424.58|426.64|424.74|428.19|426.29|425.63|423.73|1789
1745928000000|2025-04-29 12:00:00|426.63|424.73|422.41|420.51|426.71|424.81|422.1|420.2|2154
1745931600000|2025-04-29 13:00:00|422.4|420.5|425.71|423.81|426.43|424.53|421.21|419.31|2793
1745935200000|2025-04-29 14:00:00|425.6|423.7|428.12|426.22|430.21|428.31|424.33|422.43|3356
1745938800000|2025-04-29 15:00:00|428.13|426.23|428.57|426.67|428.73|426.83|425.28|423.38|1853
1745942400000|2025-04-29 16:00:00|428.56|426.66|426.76|424.86|429.47|427.57|426.11|424.21|3065
1745946000000|2025-04-29 17:00:00|426.69|424.79|426.06|424.16|427.72|425.82|424.45|422.55|2112
1745949600000|2025-04-29 18:00:00|426.05|424.15|425.59|423.69|426.32|424.42|424.67|422.77|1495
1745953200000|2025-04-29 19:00:00|425.61|423.71|424|422.1|426.01|424.11|423.88|421.98|1799
1745956800000|2025-04-29 20:00:00|423.99|422.09|420.4|418.5|424.34|422.44|419.85|417.95|2015
1745960400000|2025-04-29 21:00:00|420.37|418.47|418.01|416.11|420.37|418.47|415.98|414.08|1915
1745964000000|2025-04-29 22:00:00|418.03|416.13|414.87|412.97|418.03|416.13|413.64|411.74|2350
1745967600000|2025-04-29 23:00:00|414.97|413.07|416.08|414.18|416.31|414.41|411.72|409.82|2482
1745971200000|2025-04-30 00:00:00|416.3|414.4|415.18|413.28|416.72|414.82|413.07|411.17|2978
1745974800000|2025-04-30 01:00:00|415.19|413.29|413.56|411.66|415.47|413.57|410.51|408.61|2159
1745978400000|2025-04-30 02:00:00|413.55|411.65|416.47|414.57|417.28|415.38|412.65|410.75|1870
1745982000000|2025-04-30 03:00:00|416.45|414.55|418.36|416.46|418.86|416.96|415.59|413.69|1889
1745985600000|2025-04-30 04:00:00|418.35|416.45|417.85|415.95|418.97|417.07|416.59|414.69|1576
1745989200000|2025-04-30 05:00:00|417.86|415.96|415.57|413.67|418.1|416.2|415.31|413.41|1485
1745992800000|2025-04-30 06:00:00|415.58|413.68|413.63|411.73|416.02|414.12|413.29|411.39|1165
1745996400000|2025-04-30 07:00:00|413.64|411.74|412.86|410.96|414.43|412.53|410.46|408.56|1577
1746000000000|2025-04-30 08:00:00|412.87|410.97|410.52|408.62|413.44|411.54|409.72|407.82|1860
1746003600000|2025-04-30 09:00:00|410.48|408.58|413.89|411.99|415.41|413.51|410.48|408.58|1687
1746007200000|2025-04-30 10:00:00|413.94|412.04|416.92|415.02|417.5|415.6|413.81|411.91|1371
1746010800000|2025-04-30 11:00:00|416.91|415.01|416.96|415.06|418.23|416.33|416.54|414.64|1549
1746014400000|2025-04-30 12:00:00|416.97|415.07|410.92|409.02|417|415.1|408.13|406.23|3763
1746018000000|2025-04-30 13:00:00|410.91|409.01|406.14|404.24|412.23|410.33|405.62|403.72|5868
1746021600000|2025-04-30 14:00:00|405.98|404.08|409.59|407.69|411.9|410|404.68|402.78|5402
1746025200000|2025-04-30 15:00:00|409.52|407.62|409.06|407.16|411.68|409.78|408.14|406.24|3041
1746028800000|2025-04-30 16:00:00|409.05|407.15|408.32|406.42|409.34|407.44|405.36|403.46|2834
1746032400000|2025-04-30 17:00:00|408.33|406.43|410.49|408.59|411.05|409.15|406.05|404.15|2086
1746036000000|2025-04-30 18:00:00|410.44|408.54|409.33|407.43|413|411.1|409.08|407.18|3055
1746039600000|2025-04-30 19:00:00|409.36|407.46|408.97|407.07|410.39|408.49|406.29|404.39|2196
1746043200000|2025-04-30 20:00:00|409|407.1|413.04|411.14|415.51|413.61|408.82|406.92|3157
1746046800000|2025-04-30 21:00:00|413.08|411.18|411.46|409.56|414.01|412.11|411.02|409.12|1038
1746050400000|2025-04-30 22:00:00|411.44|409.54|409.93|408.03|413.02|411.12|409.06|407.16|1871
1746054000000|2025-04-30 23:00:00|409.9|408|408.02|406.12|410.31|408.41|407.99|406.09|1621
1746057600000|2025-05-01 00:00:00|407.88|405.98|411.03|409.13|411.26|409.36|407.88|405.98|1924
1746061200000|2025-05-01 01:00:00|411.02|409.12|413.22|411.32|413.77|411.87|410.82|408.92|1915
1746064800000|2025-05-01 02:00:00|413.2|411.3|411.13|409.23|414.28|412.38|410.84|408.94|2163
1746068400000|2025-05-01 03:00:00|411.15|409.25|411.14|409.24|413.3|411.4|410.96|409.06|2247
1746072000000|2025-05-01 04:00:00|411.18|409.28|410.97|409.07|411.34|409.44|409.07|407.17|1883
1746075600000|2025-05-01 05:00:00|411.02|409.12|412.6|410.7|413.64|411.74|410.53|408.63|1759
1746079200000|2025-05-01 06:00:00|412.61|410.71|411.09|409.19|413.25|411.35|410.28|408.38|1971
1746082800000|2025-05-01 07:00:00|410.95|409.05|413.22|411.32|413.61|411.71|410.05|408.15|1578
1746086400000|2025-05-01 08:00:00|413.12|411.22|416.25|414.35|416.25|414.35|412.31|410.41|1710
1746090000000|2025-05-01 09:00:00|416.28|414.38|416.57|414.67|417.3|415.4|415.47|413.57|1673
1746093600000|2025-05-01 10:00:00|416.59|414.69|419.61|417.71|420.03|418.13|415.91|414.01|2241
1746097200000|2025-05-01 11:00:00|419.63|417.73|419.15|417.25|420.16|418.26|418.11|416.21|1640
1746100800000|2025-05-01 12:00:00|419.17|417.27|419.36|417.46|419.72|417.82|417.42|415.52|1599
1746104400000|2025-05-01 13:00:00|419.35|417.45|413.74|411.84|420.44|418.54|413.74|411.84|2841
1746108000000|2025-05-01 14:00:00|413.77|411.87|418.89|416.99|419.02|417.12|413.7|411.8|3319
1746111600000|2025-05-01 15:00:00|418.94|417.04|417.05|415.15|422.77|420.87|416.42|414.52|3548
1746115200000|2025-05-01 16:00:00|417.03|415.13|418.85|416.95|422|420.1|416.97|415.07|2530
1746118800000|2025-05-01 17:00:00|418.84|416.94|418.15|416.25|421.33|419.43|417.11|415.21|2121
1746122400000|2025-05-01 18:00:00|418.32|416.42|418.53|416.63|418.62|416.72|415.38|413.48|1902
1746126000000|2025-05-01 19:00:00|418.54|416.64|417.95|416.05|420.25|418.35|417.16|415.26|1946
1746129600000|2025-05-01 20:00:00|417.86|415.96|420.3|418.4|421.62|419.72|416.56|414.66|2302
1746133200000|2025-05-01 21:00:00|420.31|418.41|421.09|419.19|423.38|421.48|420.31|418.41|1117
1746136800000|2025-05-01 22:00:00|421.16|419.26|419.84|417.94|422.52|420.62|419.62|417.72|1625
1746140400000|2025-05-01 23:00:00|419.91|418.01|418.91|417.01|420.77|418.87|417.14|415.24|1387
1746144000000|2025-05-02 00:00:00|418.87|416.97|422.99|421.09|423.05|421.15|417.87|415.97|2142
1746147600000|2025-05-02 01:00:00|422.98|421.08|422.51|420.61|424.33|422.43|420.1|418.2|2151
1746151200000|2025-05-02 02:00:00|422.45|420.55|427.8|425.9|427.8|425.9|421.92|420.02|2071
1746154800000|2025-05-02 03:00:00|427.76|425.86|425.15|423.25|429.8|427.9|425.03|423.13|2458
1746158400000|2025-05-02 04:00:00|425.13|423.23|420.88|418.98|425.96|424.06|419.6|417.7|1687
1746162000000|2025-05-02 05:00:00|420.86|418.96|419.65|417.75|421.68|419.78|418.23|416.33|1654
1746165600000|2025-05-02 06:00:00|419.62|417.72|422.81|420.91|424.51|422.61|418.66|416.76|1934
1746169200000|2025-05-02 07:00:00|422.8|420.9|419.57|417.67|422.89|420.99|419.4|417.5|2056
1746172800000|2025-05-02 08:00:00|419.58|417.68|423.18|421.28|424.26|422.36|419.36|417.46|1821
1746176400000|2025-05-02 09:00:00|423.19|421.29|420.74|418.84|423.95|422.05|420.69|418.79|1411
1746180000000|2025-05-02 10:00:00|420.76|418.86|418.01|416.11|422.13|420.23|417.61|415.71|1533
1746183600000|2025-05-02 11:00:00|418.02|416.12|418.42|416.52|420.1|418.2|417.92|416.02|1563
1746187200000|2025-05-02 12:00:00|418.45|416.55|421.27|419.37|421.92|420.02|417.05|415.15|2998
1746190800000|2025-05-02 13:00:00|421.3|419.4|420.31|418.41|421.99|420.09|418.7|416.8|3219
1746194400000|2025-05-02 14:00:00|420.32|418.42|424.63|422.73|425.18|423.28|420.32|418.42|3209
1746198000000|2025-05-02 15:00:00|424.64|422.74|421.52|419.62|425.04|423.14|420.36|418.46|2398
1746201600000|2025-05-02 16:00:00|421.53|419.63|422.57|420.67|424.17|422.27|421.53|419.63|2439
1746205200000|2025-05-02 17:00:00|422.55|420.65|419.53|417.63|422.76|420.86|419.09|417.19|1880
1746208800000|2025-05-02 18:00:00|419.52|417.62|418.32|416.42|421.18|419.28|418.23|416.33|1728
1746212400000|2025-05-02 19:00:00|418.28|416.38|415.12|413.22|418.28|416.38|413.73|411.83|2021
1746216000000|2025-05-02 20:00:00|415.05|413.15|416.01|414.11|416.89|414.99|414.22|412.32|1665
1746255600000|2025-05-03 07:00:00|416.18|414.28|415.75|413.85|417.58|415.68|415.43|413.53|1389
1746259200000|2025-05-03 08:00:00|415.69|413.79|414.89|412.99|416.45|414.55|413.33|411.43|1384
1746262800000|2025-05-03 09:00:00|415.08|413.18|413.02|411.12|415.29|413.39|412.56|410.66|1300
1746266400000|2025-05-03 10:00:00|413.01|411.11|409.73|407.83|413.02|411.12|409.51|407.61|2074
1746270000000|2025-05-03 11:00:00|409.63|407.73|410.24|408.34|411.67|409.77|409.18|407.28|1946
1746273600000|2025-05-03 12:00:00|410.23|408.33|412.34|410.44|413.27|411.37|410.23|408.33|1628
1746277200000|2025-05-03 13:00:00|412.33|410.43|412.95|411.05|414.12|412.22|412.33|410.43|1228
1746280800000|2025-05-03 14:00:00|412.93|411.03|414.16|412.26|414.24|412.34|412.13|410.23|1314
1746284400000|2025-05-03 15:00:00|414.18|412.28|412.63|410.73|415.87|413.97|412.6|410.7|1591
1746288000000|2025-05-03 16:00:00|412.7|410.8|408.28|406.38|412.73|410.83|406.71|404.81|2151
1746291600000|2025-05-03 17:00:00|408.3|406.4|406.96|405.06|408.3|406.4|402.68|400.78|2973
1746295200000|2025-05-03 18:00:00|406.95|405.05|405.61|403.71|408.39|406.49|404.8|402.9|2022
1746298800000|2025-05-03 19:00:00|405.62|403.72|408.18|406.28|408.2|406.3|404.84|402.94|1607
1746302400000|2025-05-03 20:00:00|408.21|406.31|407.15|405.25|408.62|406.72|406.15|404.25|1250
1746306000000|2025-05-03 21:00:00|407.14|405.24|405.97|404.07|408.79|406.89|404.66|402.76|1159
1746309600000|2025-05-03 22:00:00|405.98|404.08|406.28|404.38|406.83|404.93|404.69|402.79|1132
1746313200000|2025-05-03 23:00:00|406.31|404.41|404.22|402.32|406.82|404.92|404.17|402.27|1447
1746316800000|2025-05-04 00:00:00|404.26|402.36|401.8|399.9|405.45|403.55|401.31|399.41|2086
1746320400000|2025-05-04 01:00:00|401.79|399.89|404.14|402.24|404.28|402.38|400.65|398.75|2401
1746324000000|2025-05-04 02:00:00|404.16|402.26|403.31|401.41|406.79|404.89|402.48|400.58|2593
1746327600000|2025-05-04 03:00:00|403.27|401.37|402.11|400.21|404.13|402.23|400.96|399.06|2039
1746331200000|2025-05-04 04:00:00|402.13|400.23|401.51|399.61|403.23|401.33|400.03|398.13|1983
1746334800000|2025-05-04 05:00:00|401.46|399.56|404.24|402.34|405.7|403.8|400.67|398.77|2092
1746338400000|2025-05-04 06:00:00|404.33|402.43|404.94|403.04|405.58|403.68|401.64|399.74|2049
1746342000000|2025-05-04 07:00:00|404.89|402.99|403.88|401.98|405.11|403.21|402.02|400.12|1517
1746345600000|2025-05-04 08:00:00|403.85|401.95|400.3|398.4|404.26|402.36|399.62|397.72|2090
1746349200000|2025-05-04 09:00:00|400.31|398.41|397.91|396.01|400.64|398.74|397.65|395.75|2302
1746352800000|2025-05-04 10:00:00|397.92|396.02|399.01|397.11|399.76|397.86|397.29|395.39|1824
1746356400000|2025-05-04 11:00:00|399|397.1|398.42|396.52|400.02|398.12|397.91|396.01|1580
1746360000000|2025-05-04 12:00:00|398.41|396.51|398.23|396.33|399.31|397.41|397.25|395.35|1690
1746363600000|2025-05-04 13:00:00|398.26|396.36|396.79|394.89|399.22|397.32|394.95|393.05|2528
1746367200000|2025-05-04 14:00:00|396.85|394.95|400.67|398.77|401.26|399.36|396.37|394.47|2263
1746370800000|2025-05-04 15:00:00|400.9|399|398.2|396.3|401.64|399.74|396.83|394.93|2062
1746374400000|2025-05-04 16:00:00|398.23|396.33|394.03|392.13|398.64|396.74|392.71|390.81|2603
1746378000000|2025-05-04 17:00:00|394.08|392.18|394.97|393.07|395.68|393.78|391.68|389.78|2441
1746381600000|2025-05-04 18:00:00|394.98|393.08|394.05|392.15|396.38|394.48|393.82|391.92|2187
1746385200000|2025-05-04 19:00:00|394.04|392.14|398.84|390.94|399.94|393.88|393.39|390.59|1836
1746388800000|2025-05-04 20:00:00|398.87|390.97|401.02|393.12|401.51|393.61|398.26|390.36|1561
1746392400000|2025-05-04 21:00:00|401.06|393.16|398.81|396.91|401.14|397.14|396.9|392.68|1104
1746396000000|2025-05-04 22:00:00|398.8|396.9|395.73|393.83|398.8|396.9|392.92|391.02|2839
1746399600000|2025-05-04 23:00:00|395.63|393.73|393.97|392.07|395.83|393.93|392.55|390.65|2320
1746403200000|2025-05-05 00:00:00|393.99|392.09|398.6|396.7|399.19|397.29|393.57|391.67|1933
1746406800000|2025-05-05 01:00:00|398.65|396.75|395.95|394.05|399.09|397.19|393.66|391.76|2688
1746410400000|2025-05-05 02:00:00|395.94|394.04|401.02|399.12|402.84|400.94|394.98|393.08|2901
1746414000000|2025-05-05 03:00:00|401.01|399.11|399.47|397.57|401.95|400.05|399.37|397.47|1574
1746417600000|2025-05-05 04:00:00|399.48|397.58|401.89|399.99|402.08|400.18|397.88|395.98|1675
1746421200000|2025-05-05 05:00:00|401.88|399.98|403.74|401.84|403.85|401.95|401.04|399.14|1235
1746424800000|2025-05-05 06:00:00|403.75|401.85|400.16|398.26|404.27|402.37|399.78|397.88|1290
1746428400000|2025-05-05 07:00:00|400.19|398.29|399.89|397.89|400.35|398.45|397.7|395.8|1913
1746432000000|2025-05-05 08:00:00|399.87|397.87|399.68|397.68|400.97|398.97|399.11|397.11|1439
1746435600000|2025-05-05 09:00:00|399.69|397.69|397.44|395.44|400.32|398.32|397.38|395.38|1358
1746439200000|2025-05-05 10:00:00|397.43|395.43|394.32|392.32|397.51|395.51|391.42|389.42|2330
1746442800000|2025-05-05 11:00:00|394.31|392.31|393.78|391.78|395.82|393.82|392.17|390.17|3090
1746446400000|2025-05-05 12:00:00|393.82|391.82|394.09|392.09|395.44|393.44|392.52|390.52|2782
1746450000000|2025-05-05 13:00:00|394.08|392.08|394.05|392.05|395.46|393.46|391.85|389.85|4017
1746453600000|2025-05-05 14:00:00|394.1|392.1|394.25|392.25|395.93|393.93|392.96|390.96|3365
1746457200000|2025-05-05 15:00:00|394.17|392.17|391.7|389.7|394.87|392.87|391.02|389.02|2655
1746460800000|2025-05-05 16:00:00|391.69|389.69|394.01|392.01|395.26|393.26|391.66|389.66|2321
1746464400000|2025-05-05 17:00:00|394.12|392.12|397.28|395.28|398.39|396.39|393.09|391.09|2160
1746468000000|2025-05-05 18:00:00|397.38|395.38|399.39|397.39|400.42|398.42|397.19|395.19|1840
1746471600000|2025-05-05 19:00:00|399.38|397.38|395.57|393.57|400.52|398.52|395.33|393.33|2088
1746475200000|2025-05-05 20:00:00|395.58|393.58|393.63|391.63|395.86|393.86|390.32|388.32|2322
1746478800000|2025-05-05 21:00:00|393.53|391.53|395.09|393.09|395.86|393.86|392.91|390.91|1769
1746482400000|2025-05-05 22:00:00|395.1|393.1|396.45|394.45|397.96|395.96|394.49|392.49|1648
1746486000000|2025-05-05 23:00:00|396.55|394.55|393.77|391.77|396.66|394.66|393.3|391.3|1324
1746489600000|2025-05-06 00:00:00|393.64|391.64|392.37|390.37|394.91|392.91|391.83|389.83|1742
1746493200000|2025-05-06 01:00:00|392.42|390.42|391.7|389.7|394.83|392.83|390.88|388.88|2784
1746496800000|2025-05-06 02:00:00|391.69|389.69|391.84|389.84|392.45|390.45|388.03|386.03|2578
1746500400000|2025-05-06 03:00:00|391.67|389.67|393.46|391.46|394.1|392.1|390.84|388.84|1507
1746504000000|2025-05-06 04:00:00|393.47|391.47|393.46|391.46|394.84|392.84|393.06|391.06|1086
1746507600000|2025-05-06 05:00:00|393.47|391.47|390.17|388.17|393.52|391.52|390.1|388.1|1081
1746511200000|2025-05-06 06:00:00|390.14|388.14|391.67|389.67|391.81|389.81|389.89|387.89|907
1746514800000|2025-05-06 07:00:00|391.73|389.73|390.93|388.93|393.6|391.6|390.46|388.46|1688
1746518400000|2025-05-06 08:00:00|390.89|388.89|390.36|388.36|391.03|389.03|386.69|384.69|2197
1746522000000|2025-05-06 09:00:00|390.35|388.35|390.69|388.69|391.75|389.75|388.4|386.4|2226
1746525600000|2025-05-06 10:00:00|390.65|388.65|387.94|385.94|391.44|389.44|387.5|385.5|2713
1746529200000|2025-05-06 11:00:00|387.96|385.96|385.99|383.99|390.81|388.81|384.55|382.55|2747
1746532800000|2025-05-06 12:00:00|385.98|383.98|388.8|386.8|389.58|387.58|384.73|382.73|2697
1746536400000|2025-05-06 13:00:00|388.89|386.89|387.97|385.97|389.53|387.53|385.95|383.95|3523
1746540000000|2025-05-06 14:00:00|387.98|385.98|392.05|390.05|394.87|392.87|387.82|385.82|2747
1746543600000|2025-05-06 15:00:00|392.03|390.03|392.7|390.7|394.85|392.85|390.69|388.69|2379
1746547200000|2025-05-06 16:00:00|392.83|390.83|390.42|388.42|394.8|392.8|390.27|388.27|3280
1746550800000|2025-05-06 17:00:00|390.41|388.41|392.78|390.78|395.28|393.28|390.41|388.41|2088
1746554400000|2025-05-06 18:00:00|392.83|390.83|397.05|395.05|397.17|395.17|392.35|390.35|1687
1746558000000|2025-05-06 19:00:00|397.04|395.04|395.28|393.28|398.14|396.14|394.29|392.29|1525
1746561600000|2025-05-06 20:00:00|395.36|393.36|391.86|389.86|396.61|394.61|390.21|388.21|1914
1746565200000|2025-05-06 21:00:00|391.88|389.88|389.94|387.94|393.53|391.53|386.55|384.55|1667
1746568800000|2025-05-06 22:00:00|389.92|387.92|397.16|395.16|397.58|395.58|389.82|387.82|3476
1746572400000|2025-05-06 23:00:00|397.25|395.25|398.54|396.54|398.92|396.92|394.61|392.61|2332
1746576000000|2025-05-07 00:00:00|398.35|396.35|400.43|398.43|401.59|399.59|397.17|395.17|3066
1746579600000|2025-05-07 01:00:00|400.41|398.41|400.75|398.75|402.16|400.16|399.66|397.66|1769
1746583200000|2025-05-07 02:00:00|400.76|398.76|396.93|394.93|400.84|398.84|396.2|394.2|1601
1746586800000|2025-05-07 03:00:00|397.02|395.02|397.89|395.89|398.01|396.01|394.77|392.77|1335
1746590400000|2025-05-07 04:00:00|397.88|395.88|397.73|395.73|399.35|397.35|396.86|394.86|1287
1746594000000|2025-05-07 05:00:00|397.66|395.66|395.41|393.41|398.16|396.16|394.78|392.78|1301
1746597600000|2025-05-07 06:00:00|395.39|393.39|396.2|394.2|396.98|394.98|394.85|392.85|1320
1746601200000|2025-05-07 07:00:00|396.18|394.18|399.58|397.58|399.9|397.9|396.1|394.1|1420
1746604800000|2025-05-07 08:00:00|399.57|397.57|401.05|399.05|401.3|399.3|398.08|396.08|1343
1746608400000|2025-05-07 09:00:00|401.17|399.17|400.43|398.43|401.79|399.79|400.08|398.08|1263
1746612000000|2025-05-07 10:00:00|400.39|398.39|399.3|397.3|401.32|399.32|398.76|396.76|1374
1746615600000|2025-05-07 11:00:00|399.45|397.45|399.14|397.14|399.57|397.57|398.14|396.14|1129
1746619200000|2025-05-07 12:00:00|399.15|397.15|397.65|395.65|399.54|397.54|396.52|394.52|1453
1746622800000|2025-05-07 13:00:00|397.64|395.64|397.52|395.52|398.79|396.79|395.14|393.14|2061
1746626400000|2025-05-07 14:00:00|397.57|395.57|396.11|394.11|398.86|396.86|395.14|393.14|2534
1746630000000|2025-05-07 15:00:00|396.07|394.07|393.38|391.38|396.15|394.15|392.76|390.76|3277
1746633600000|2025-05-07 16:00:00|393.36|391.36|392.06|390.06|393.5|391.5|389.36|387.36|2998
1746637200000|2025-05-07 17:00:00|392.07|390.07|391.36|389.36|393.05|391.05|390.05|388.05|2629
1746640800000|2025-05-07 18:00:00|391.35|389.35|393.57|391.57|395.39|393.39|389.78|387.78|4576
1746644400000|2025-05-07 19:00:00|393.56|391.56|391.71|389.71|394|392|390.13|388.13|3418
1746648000000|2025-05-07 20:00:00|391.59|389.59|392.63|390.63|392.94|390.94|390.58|388.58|2333
1746651600000|2025-05-07 21:00:00|392.64|390.64|394.31|392.31|395.95|393.95|391.84|389.84|1732
1746655200000|2025-05-07 22:00:00|394.3|392.3|398.05|396.05|398.11|396.11|393.95|391.95|2055
1746658800000|2025-05-07 23:00:00|398.06|396.06|398.31|396.31|400.1|398.1|397.65|395.65|1449
1746662400000|2025-05-08 00:00:00|398.21|396.21|402.51|400.51|402.9|400.9|398|396|1951
1746666000000|2025-05-08 01:00:00|402.52|400.52|406.05|404.05|407.76|405.76|402.52|400.52|4064
1746669600000|2025-05-08 02:00:00|406.07|404.07|410.57|408.57|411.43|409.43|406.05|404.05|2697
1746673200000|2025-05-08 03:00:00|410.58|408.58|418.48|416.48|418.8|416.8|410.38|408.38|3474
1746676800000|2025-05-08 04:00:00|418.53|416.53|422.31|420.31|425.43|423.43|418.53|416.53|4584
1746680400000|2025-05-08 05:00:00|422.3|420.3|425.46|423.46|426.06|424.06|422.3|420.3|2334
1746684000000|2025-05-08 06:00:00|425.47|423.47|424.31|422.31|428.1|426.1|423.52|421.52|1857
1746687600000|2025-05-08 07:00:00|424.32|422.32|422.62|420.62|426.1|424.1|422.25|420.25|2420
1746691200000|2025-05-08 08:00:00|422.58|420.58|425.26|423.26|426.27|424.27|422.58|420.58|2379
1746694800000|2025-05-08 09:00:00|425.25|423.25|429.48|427.48|430.07|428.07|424.76|422.76|1819
1746698400000|2025-05-08 10:00:00|429.76|427.76|428.9|426.9|433.67|431.67|427.45|425.45|2903
1746702000000|2025-05-08 11:00:00|428.88|426.88|426|424|428.97|426.97|425.19|423.19|1908
1746705600000|2025-05-08 12:00:00|426.01|424.01|423.54|421.54|426.81|424.81|423.34|421.34|2172
1746709200000|2025-05-08 13:00:00|423.55|421.55|423.39|421.39|425.28|423.28|422.83|420.83|2306
1746712800000|2025-05-08 14:00:00|423.4|421.4|425.21|423.21|427.18|425.18|422.22|420.22|3892
1746716400000|2025-05-08 15:00:00|425.24|423.24|431.18|429.18|436.18|434.18|425.05|423.05|5905
1746720000000|2025-05-08 16:00:00|431.13|429.13|433.76|431.76|434.6|432.6|430.99|428.99|6076
1746723600000|2025-05-08 17:00:00|433.77|431.77|430.4|428.4|434.5|432.5|428.95|426.95|4781
1746727200000|2025-05-08 18:00:00|430.39|428.39|432.18|430.18|433.28|431.28|430.39|428.39|3342
1746730800000|2025-05-08 19:00:00|432.2|430.2|434.08|432.08|434.43|432.43|430.72|428.72|3279
1746734400000|2025-05-08 20:00:00|434.23|432.23|445.46|443.46|445.46|443.46|432.66|430.66|4046
1746738000000|2025-05-08 21:00:00|445.39|443.39|445.45|443.45|450.6|448.6|440.41|438.41|6014
1746741600000|2025-05-08 22:00:00|445.46|443.46|443.76|441.76|446.02|444.02|441.92|439.92|3327
1746745200000|2025-05-08 23:00:00|443.77|441.77|446.71|444.71|447|445|442.19|440.19|3839
1746748800000|2025-05-09 00:00:00|446.72|444.72|447.91|445.91|448.72|446.72|444.74|442.74|3165
1746752400000|2025-05-09 01:00:00|447.89|445.89|452.9|450.9|454.47|452.47|446.84|444.84|4944
1746756000000|2025-05-09 02:00:00|452.91|450.91|452.08|450.08|453.48|451.48|450.03|448.03|5313
1746759600000|2025-05-09 03:00:00|451.99|449.99|448.73|446.73|456.25|454.25|447.87|445.87|4515
1746763200000|2025-05-09 04:00:00|448.72|446.72|447.25|445.25|450.86|448.86|445.91|443.91|3011
1746766800000|2025-05-09 05:00:00|447.23|445.23|451.5|449.5|452|450|446.51|444.51|2311
1746770400000|2025-05-09 06:00:00|451.51|449.51|454.26|452.26|454.59|452.59|450.04|448.04|5671
1746774000000|2025-05-09 07:00:00|454.33|452.33|461.85|459.85|464.62|462.62|454.07|452.07|6749
1746777600000|2025-05-09 08:00:00|461.84|459.84|463.56|461.56|472.19|470.19|456.86|454.86|9285
1746781200000|2025-05-09 09:00:00|463.61|461.61|460.36|458.36|468.39|466.39|457.36|455.36|7417
1746784800000|2025-05-09 10:00:00|460.37|458.37|468.2|466.2|469.19|467.19|458.53|456.53|5735
1746788400000|2025-05-09 11:00:00|468.3|466.3|469.87|467.87|476.27|474.27|465.93|463.93|7605
1746792000000|2025-05-09 12:00:00|469.86|467.86|468.17|466.17|471.1|469.1|464.4|462.4|7072
1746795600000|2025-05-09 13:00:00|468.16|466.16|473.49|471.49|475.51|473.51|467.5|465.5|4540
1746799200000|2025-05-09 14:00:00|473.45|471.45|470.92|468.92|477.26|475.26|463.73|461.73|7975
1746802800000|2025-05-09 15:00:00|471.06|469.06|474.13|472.13|475.11|473.11|466.86|464.86|8621
1746806400000|2025-05-09 16:00:00|474.1|472.1|472.59|470.59|477.86|475.86|470.4|468.4|8486
1746810000000|2025-05-09 17:00:00|472.6|470.6|485.57|483.57|487.45|485.45|471.92|469.92|6701
1746813600000|2025-05-09 18:00:00|485.55|483.55|478.32|476.32|485.99|483.99|478.32|476.32|5833
1746817200000|2025-05-09 19:00:00|478.56|476.56|477.36|475.36|479.3|477.3|474.81|472.81|5109
1746820800000|2025-05-09 20:00:00|477.52|475.52|480.03|478.03|480.43|478.43|475.73|473.73|3985
1746860400000|2025-05-10 07:00:00|510.94|508.94|507.18|505.18|512.14|510.14|503.54|501.54|4533
1746864000000|2025-05-10 08:00:00|507.17|505.17|509.44|507.44|513.91|511.91|504.92|502.92|5542
1746867600000|2025-05-10 09:00:00|509.47|507.47|514.17|512.17|515.46|513.46|505.41|503.41|5901
1746871200000|2025-05-10 10:00:00|514.21|512.21|511.24|509.24|521.55|519.55|511.04|509.04|5799
1746874800000|2025-05-10 11:00:00|511.25|509.25|505.63|503.63|517.96|515.96|504.47|502.47|6446
1746878400000|2025-05-10 12:00:00|505.72|503.72|504.64|502.64|509.08|507.08|502.73|500.73|5191
1746882000000|2025-05-10 13:00:00|504.65|502.65|505.63|503.63|507.32|505.32|501.98|499.98|5140
1746885600000|2025-05-10 14:00:00|505.64|503.64|510.4|508.4|510.45|508.45|501.71|499.71|5563
1746889200000|2025-05-10 15:00:00|510.41|508.41|501|499|512.34|510.34|499.58|497.58|5778
1746892800000|2025-05-10 16:00:00|500.94|498.94|507.85|505.85|508.52|506.52|499.53|497.53|5408
1746896400000|2025-05-10 17:00:00|507.83|505.83|506.36|504.36|514.81|512.81|504.54|502.54|6422
1746900000000|2025-05-10 18:00:00|506.3|504.3|510.21|508.21|511.52|509.52|505.51|503.51|4794
1746903600000|2025-05-10 19:00:00|510.22|508.22|508.23|506.23|510.24|508.24|505.07|503.07|3017
1746907200000|2025-05-10 20:00:00|508.24|506.24|510.37|508.37|511.36|509.36|505.11|503.11|3398
1746910800000|2025-05-10 21:00:00|510.45|508.45|513.45|511.45|515.06|513.06|509.8|507.8|3224
1746914400000|2025-05-10 22:00:00|513.48|511.48|518.29|516.29|518.69|516.69|511.59|509.59|4218
1746918000000|2025-05-10 23:00:00|518.27|516.27|532.07|530.07|532.79|530.79|517.79|515.79|6022
1746921600000|2025-05-11 00:00:00|532.06|530.06|518.81|516.81|537.07|535.07|512.79|510.79|9397
1746925200000|2025-05-11 01:00:00|518.8|516.8|510.25|508.25|520.34|518.34|505.66|503.66|7165
1746928800000|2025-05-11 02:00:00|510.24|508.24|509.83|507.83|514.77|512.77|506.65|504.65|5529
1746932400000|2025-05-11 03:00:00|509.81|507.81|513.44|511.44|518.45|516.45|508.29|506.29|3791
1746936000000|2025-05-11 04:00:00|513.41|511.41|520.76|518.76|522.21|520.21|512.58|510.58|4156
1746939600000|2025-05-11 05:00:00|520.77|518.77|512.53|510.53|520.98|518.98|511.9|509.9|3291
1746943200000|2025-05-11 06:00:00|512.51|510.51|508.07|506.07|514.3|512.3|505.76|503.76|5496
1746946800000|2025-05-11 07:00:00|508.02|506.02|501.23|499.23|508.44|506.44|496.25|494.25|7301
1746950400000|2025-05-11 08:00:00|501.3|499.3|500.1|498.1|506.69|504.69|498.62|496.62|4874
1746954000000|2025-05-11 09:00:00|500.08|498.08|506.36|504.36|508.44|506.44|500.03|498.03|3404
1746957600000|2025-05-11 10:00:00|506.18|504.18|509.79|507.79|511.72|509.72|506.05|504.05|3855
1746961200000|2025-05-11 11:00:00|509.78|507.78|511.73|509.73|512.29|510.29|508.64|506.64|2189
1746964800000|2025-05-11 12:00:00|511.87|509.87|511.38|509.38|512.94|510.94|507.87|505.87|3664
1746968400000|2025-05-11 13:00:00|511.39|509.39|500.83|498.83|512.31|510.31|500.79|498.79|4921
1746972000000|2025-05-11 14:00:00|500.84|498.84|506.13|504.13|508.27|506.27|500.84|498.84|4029
1746975600000|2025-05-11 15:00:00|506.11|504.11|506.09|504.09|511.38|509.38|501.14|499.14|4188
1746979200000|2025-05-11 16:00:00|506.08|504.08|504.36|502.36|507.34|505.34|499.33|497.33|5450
1746982800000|2025-05-11 17:00:00|504.46|502.46|511.81|509.81|512.81|510.81|503.12|501.12|3845
1746986400000|2025-05-11 18:00:00|511.84|509.84|513.91|511.91|516.18|514.18|507.1|505.1|3675
1746990000000|2025-05-11 19:00:00|513.85|511.85|511.6|509.6|516.41|514.41|510.82|508.82|3061
1746993600000|2025-05-11 20:00:00|511.59|509.59|510.38|508.38|513.57|511.57|508.85|506.85|2553
1746997200000|2025-05-11 21:00:00|510.33|508.33|513.7|511.7|514.01|512.01|507.18|505.18|2462
1747000800000|2025-05-11 22:00:00|513.73|511.73|510.42|508.42|515.63|513.63|506.88|504.88|4196
1747004400000|2025-05-11 23:00:00|510.43|508.43|510.55|508.55|512.25|510.25|508.74|506.74|2428
1747008000000|2025-05-12 00:00:00|510.45|508.45|512.51|510.51|515.66|513.66|509.27|507.27|4334
1747011600000|2025-05-12 01:00:00|512.52|510.52|507.6|505.6|516.83|514.83|502.56|500.56|4476
1747015200000|2025-05-12 02:00:00|507.59|505.59|511.35|509.35|514.85|512.85|507.42|505.42|5414
1747018800000|2025-05-12 03:00:00|511.36|509.36|515.61|513.61|515.61|513.61|507.81|505.81|4266
1747022400000|2025-05-12 04:00:00|515.52|513.52|517.79|515.79|518.22|516.22|511.9|509.9|3896
1747026000000|2025-05-12 05:00:00|517.62|515.62|515.05|513.05|518.98|516.98|510.64|508.64|4038
1747029600000|2025-05-12 06:00:00|515.07|513.07|519.76|517.76|522.01|520.01|513.71|511.71|3877
1747033200000|2025-05-12 07:00:00|519.78|517.78|527.68|525.68|539.56|537.56|519.78|517.78|9102
1747036800000|2025-05-12 08:00:00|527.71|525.71|529.98|527.98|530.67|528.67|519.94|517.94|7218
1747040400000|2025-05-12 09:00:00|530.01|528.01|524.23|521.53|531.98|529.98|523.2|520.5|5469
1747044000000|2025-05-12 10:00:00|524.28|521.58|525.68|522.98|526.21|523.51|520.63|517.93|5569
1747047600000|2025-05-12 11:00:00|525.71|523.01|521.16|518.46|529.01|526.31|519.3|516.6|5816
1747051200000|2025-05-12 12:00:00|521.14|518.44|533.42|530.72|535.1|532.4|520.75|518.05|6653
1747054800000|2025-05-12 13:00:00|533.4|530.7|530.66|527.96|538.72|536.02|525.44|522.74|8500
1747058400000|2025-05-12 14:00:00|530.69|527.99|514.47|511.77|533.45|530.75|509.66|506.96|9149
1747062000000|2025-05-12 15:00:00|514.48|511.78|512.2|509.5|518.67|515.97|507.28|504.58|9160
1747065600000|2025-05-12 16:00:00|512.07|509.37|516.46|513.76|518.27|515.57|509.09|506.39|5911
1747069200000|2025-05-12 17:00:00|516.48|513.78|511.64|508.94|519.84|517.14|509.63|506.93|5470
1747072800000|2025-05-12 18:00:00|511.65|508.95|499.76|497.06|514.15|511.45|490.45|487.75|9663
1747076400000|2025-05-12 19:00:00|499.84|497.14|506.68|503.98|507.91|505.21|499.47|496.77|6899
1747080000000|2025-05-12 20:00:00|506.61|503.91|510.32|507.62|512.92|510.22|503.06|500.36|4036
1747083600000|2025-05-12 21:00:00|510.27|507.57|510.25|507.55|511.67|508.97|509.33|506.63|1829
1747087200000|2025-05-12 22:00:00|510.27|507.57|509.97|507.27|512.8|510.1|509.57|506.87|2165
1747090800000|2025-05-12 23:00:00|509.93|507.23|508.37|505.67|512.23|509.53|508.32|505.62|2004
1747094400000|2025-05-13 00:00:00|508.55|505.85|499.85|497.15|508.62|505.92|499.62|496.92|5963
1747098000000|2025-05-13 01:00:00|499.93|497.23|495.93|493.23|503.03|500.33|492.38|489.68|7409
1747101600000|2025-05-13 02:00:00|495.94|493.24|489.08|486.38|497.86|495.16|486.09|483.39|8143
1747105200000|2025-05-13 03:00:00|489.09|486.39|486.03|483.33|492.3|489.6|483.98|481.28|6200
1747108800000|2025-05-13 04:00:00|485.99|483.29|495.19|492.49|496.58|493.88|485.02|482.32|5780
1747112400000|2025-05-13 05:00:00|495.29|492.59|495.81|493.11|497.2|494.5|492.13|489.43|4992
1747116000000|2025-05-13 06:00:00|495.84|493.14|496.55|493.85|499.92|497.22|495.62|492.92|4403
1747119600000|2025-05-13 07:00:00|496.56|493.86|498.84|496.14|502.89|500.19|495.71|493.01|5152
1747123200000|2025-05-13 08:00:00|498.87|496.17|497.77|495.07|501.47|498.77|495.86|493.16|5649
1747126800000|2025-05-13 09:00:00|497.78|495.08|505.21|502.51|505.95|503.25|497.49|494.79|6137
1747130400000|2025-05-13 10:00:00|505.19|502.49|502.58|499.88|505.19|502.49|501.07|498.37|5946
1747134000000|2025-05-13 11:00:00|502.48|499.78|501.98|499.28|508.09|505.39|500.39|497.69|5799
1747137600000|2025-05-13 12:00:00|501.99|499.29|504.31|501.61|506.98|504.28|496.93|494.23|6936
1747141200000|2025-05-13 13:00:00|504.32|501.62|506.01|503.31|507.82|505.12|502.92|500.22|6255
1747144800000|2025-05-13 14:00:00|505.97|503.27|500.84|498.14|506.01|503.31|497.63|494.93|4089
1747148400000|2025-05-13 15:00:00|500.62|497.92|505.9|503.2|506.39|503.69|499.94|497.24|5865
1747152000000|2025-05-13 16:00:00|505.91|503.21|510.78|508.08|514.44|511.74|505.11|502.41|7213
1747155600000|2025-05-13 17:00:00|510.79|508.09|515.41|512.71|516.22|513.52|510.1|507.4|4861
1747159200000|2025-05-13 18:00:00|515.42|512.72|518.94|516.24|519.16|516.46|513.34|510.64|5474
1747162800000|2025-05-13 19:00:00|518.92|516.22|522.62|519.92|528.92|526.22|515.19|512.49|7836
1747166400000|2025-05-13 20:00:00|522.66|519.96|522.43|519.73|524.77|522.07|517.12|514.42|8343
1747170000000|2025-05-13 21:00:00|522.42|519.72|521.11|518.41|522.71|520.01|518.23|515.53|4283
1747173600000|2025-05-13 22:00:00|521.1|518.4|520.23|517.53|522.81|520.11|517.35|514.65|6039
1747177200000|2025-05-13 23:00:00|520.24|517.54|521.15|518.45|522.75|520.05|517.29|514.59|5674
1747180800000|2025-05-14 00:00:00|521.22|518.52|523.41|520.71|525|522.3|520.47|517.77|6062
1747184400000|2025-05-14 01:00:00|523.4|520.7|520.87|518.17|528.04|525.34|519.52|516.82|6972
1747188000000|2025-05-14 02:00:00|520.86|518.16|519.65|516.95|521.06|518.36|513.49|510.79|6198
1747191600000|2025-05-14 03:00:00|519.63|516.93|520.72|518.02|520.8|518.1|516.21|513.51|5284
1747195200000|2025-05-14 04:00:00|520.71|518.01|523.05|520.35|523.98|521.28|517.64|514.94|4073
1747198800000|2025-05-14 05:00:00|523.04|520.34|524.37|521.67|526.07|523.37|522.28|519.58|4249
1747202400000|2025-05-14 06:00:00|524.36|521.66|521.69|518.99|525.61|522.91|520.21|517.51|4769
1747206000000|2025-05-14 07:00:00|521.68|518.98|516.04|513.34|522.33|519.63|514.89|512.19|4363
1747209600000|2025-05-14 08:00:00|516.03|513.33|503.82|501.12|517.95|515.25|503.49|500.79|6104
1747213200000|2025-05-14 09:00:00|503.83|501.13|509.42|506.72|510.37|507.67|503.7|501|3200
1747216800000|2025-05-14 10:00:00|509.36|506.66|510.78|508.08|513.15|510.45|509.31|506.61|2595
1747220400000|2025-05-14 11:00:00|510.79|508.09|513.91|511.21|515.51|512.81|510.75|508.05|2853
1747224000000|2025-05-14 12:00:00|513.9|511.2|507.68|504.98|514.55|511.85|506.48|503.78|2800
1747227600000|2025-05-14 13:00:00|507.67|504.97|506.79|504.09|510.91|508.21|500.99|498.29|7150
1747231200000|2025-05-14 14:00:00|506.86|504.16|502.39|499.69|506.91|504.21|498.89|496.19|6133
1747234800000|2025-05-14 15:00:00|502.49|499.79|503.42|500.72|504.77|502.07|499.76|497.06|5070
1747238400000|2025-05-14 16:00:00|503.41|500.71|501.31|498.61|505.63|502.93|499.24|496.54|5803
1747242000000|2025-05-14 17:00:00|501.34|498.64|502.02|499.32|502.3|499.6|496.66|493.96|5498
1747245600000|2025-05-14 18:00:00|502.01|499.31|503.97|501.27|505.25|502.55|501.09|498.39|3612
1747249200000|2025-05-14 19:00:00|503.99|501.29|502.95|500.25|505.36|502.66|501.95|499.25|2787
1747252800000|2025-05-14 20:00:00|502.96|500.26|501.46|498.76|504.04|501.34|501.25|498.55|4050
1747256400000|2025-05-14 21:00:00|501.45|498.75|503.42|500.72|504|501.3|499.28|496.58|3778
1747260000000|2025-05-14 22:00:00|503.41|500.71|499.72|497.02|503.79|501.09|498.1|495.4|3794
1747263600000|2025-05-14 23:00:00|499.71|497.01|499.13|496.43|500.05|497.35|495.82|493.12|4215
1747267200000|2025-05-15 00:00:00|499.22|496.52|501.78|499.08|504|501.3|498.71|496.01|4168
1747270800000|2025-05-15 01:00:00|501.75|499.05|491.92|489.22|502.44|499.74|490.52|487.82|4605
1747274400000|2025-05-15 02:00:00|491.75|489.05|494.31|491.61|496.12|493.42|490.55|487.85|4022
1747278000000|2025-05-15 03:00:00|494.33|491.63|491.57|488.87|495.64|492.94|490.65|487.95|3176
1747281600000|2025-05-15 04:00:00|491.46|488.76|492.99|490.29|494.21|491.51|490.66|487.96|4408
1747285200000|2025-05-15 05:00:00|492.98|490.28|486.65|483.95|493.4|490.7|486.25|483.55|4350
1747288800000|2025-05-15 06:00:00|486.66|483.96|487.47|484.77|489.96|487.26|483.88|481.18|5043
1747292400000|2025-05-15 07:00:00|487.44|484.74|477.5|474.8|488.53|485.83|477.09|474.39|5380
1747296000000|2025-05-15 08:00:00|477.47|474.77|485.89|483.19|487.49|484.79|477.43|474.73|3794
1747299600000|2025-05-15 09:00:00|485.87|483.17|480.16|477.46|486.52|483.82|476.44|473.74|3396
1747303200000|2025-05-15 10:00:00|480.12|477.42|476.89|474.19|480.58|477.88|473.07|470.37|4079
1747306800000|2025-05-15 11:00:00|476.9|474.2|480.3|477.6|481.56|478.86|476.57|473.87|4297
1747310400000|2025-05-15 12:00:00|480.28|477.58|480.68|477.98|484.22|481.52|477.46|474.76|5284
1747314000000|2025-05-15 13:00:00|480.73|478.03|478.13|475.43|486.66|483.96|473.67|470.97|5453
1747317600000|2025-05-15 14:00:00|478.14|475.44|475.8|473.1|479.67|476.97|470.17|467.47|7706
1747321200000|2025-05-15 15:00:00|475.77|473.07|485.3|482.6|485.92|483.22|474.22|471.52|6870
1747324800000|2025-05-15 16:00:00|485.26|482.56|489.92|487.22|489.93|487.23|480.9|478.2|5908
1747328400000|2025-05-15 17:00:00|489.93|487.23|490.17|487.47|494.53|491.83|487.1|484.4|6098
1747332000000|2025-05-15 18:00:00|490.18|487.48|478.26|475.56|490.96|488.26|477.25|474.55|6069
1747335600000|2025-05-15 19:00:00|478.14|475.44|481.96|479.26|483.66|480.96|476.14|473.44|4992
1747339200000|2025-05-15 20:00:00|481.95|479.25|480.07|477.37|485.89|483.19|477.76|475.06|4945
1747342800000|2025-05-15 21:00:00|480.08|477.38|478.96|476.26|480.1|477.4|472.36|469.66|3899
1747346400000|2025-05-15 22:00:00|478.97|476.27|477.31|474.61|483.6|480.9|477.14|474.44|2837
1747350000000|2025-05-15 23:00:00|477.23|474.53|479.19|476.49|479.35|476.65|469.53|466.83|5729
1747353600000|2025-05-16 00:00:00|479.2|476.5|481.18|478.48|483.87|481.17|476.66|473.96|5946
1747357200000|2025-05-16 01:00:00|481.22|478.52|484.55|481.85|484.61|481.91|476.19|473.49|6364
1747360800000|2025-05-16 02:00:00|484.56|481.86|486.35|483.65|489.37|486.67|482.48|479.78|4263
1747364400000|2025-05-16 03:00:00|486.38|483.68|488.61|485.91|489.06|486.36|485.48|482.78|3601
1747368000000|2025-05-16 04:00:00|488.63|485.93|486.1|483.4|490.44|487.74|483.03|480.33|3089
1747371600000|2025-05-16 05:00:00|486.11|483.41|487.94|485.24|489.44|486.74|486.09|483.39|2704
1747375200000|2025-05-16 06:00:00|487.9|485.2|490.29|487.59|490.95|488.25|486.99|484.29|3543
1747378800000|2025-05-16 07:00:00|490.28|487.58|489.29|486.59|492.67|489.97|487.07|484.37|3884
1747382400000|2025-05-16 08:00:00|489.38|486.68|484.43|481.73|490.6|487.9|480.8|478.1|4379
1747386000000|2025-05-16 09:00:00|484.42|481.72|492.37|489.67|492.39|489.69|484.07|481.37|3557
1747389600000|2025-05-16 10:00:00|492.45|489.75|494.35|491.65|494.88|492.18|490.39|487.69|3354
1747393200000|2025-05-16 11:00:00|494.58|491.88|494.29|491.59|496.76|494.06|491.62|488.92|3856
1747396800000|2025-05-16 12:00:00|494.3|491.6|490.03|487.33|495.54|492.84|489.71|487.01|3722
1747400400000|2025-05-16 13:00:00|490.12|487.42|494.72|492.02|495|492.3|489.43|486.73|3713
1747404000000|2025-05-16 14:00:00|494.66|491.96|488.53|485.83|494.66|491.96|486.23|483.53|4565
1747407600000|2025-05-16 15:00:00|488.55|485.85|492.09|489.39|493.12|490.42|488.53|485.83|3594
1747411200000|2025-05-16 16:00:00|492.03|489.33|489.48|486.78|494.04|491.34|484.32|481.62|3927
1747414800000|2025-05-16 17:00:00|489.49|486.79|483.53|480.83|490.11|487.41|482|479.3|3981
1747418400000|2025-05-16 18:00:00|483.52|480.82|483.65|480.95|485.48|482.78|482.12|479.42|5924
1747422000000|2025-05-16 19:00:00|483.66|480.96|485.68|482.98|486.69|483.99|482.66|479.96|5889
1747425600000|2025-05-16 20:00:00|485.67|482.97|480.32|477.62|485.67|482.97|477.3|474.6|4284
1747465200000|2025-05-17 07:00:00|473.95|471.25|474.31|471.61|477.62|474.92|471.89|469.19|4477
1747468800000|2025-05-17 08:00:00|474.22|471.52|470.86|468.16|476.2|473.5|470.7|468|5139
1747472400000|2025-05-17 09:00:00|470.9|468.2|469.11|466.41|471.8|469.1|467.08|464.38|4093
1747476000000|2025-05-17 10:00:00|469.1|466.4|470.77|468.07|473.18|470.48|467.98|465.28|3333
1747479600000|2025-05-17 11:00:00|470.85|468.15|469.92|467.22|472.23|469.53|467.01|464.31|2331
1747483200000|2025-05-17 12:00:00|469.93|467.23|467.33|464.63|471.4|468.7|467.19|464.49|3663
1747486800000|2025-05-17 13:00:00|467.34|464.64|463.52|460.82|469.45|466.75|461.93|459.23|3151
1747490400000|2025-05-17 14:00:00|463.51|460.81|470.17|467.47|471.28|468.58|463.37|460.67|3246
1747494000000|2025-05-17 15:00:00|470.21|467.51|467.37|464.67|471.23|468.53|467.34|464.64|2954
1747497600000|2025-05-17 16:00:00|467.4|464.7|462.97|460.27|468.46|465.76|458.19|455.49|5330
1747501200000|2025-05-17 17:00:00|463.03|460.33|463.9|461.2|468.4|465.7|462.64|459.94|3610
1747504800000|2025-05-17 18:00:00|463.84|461.14|461.41|458.71|469.43|466.73|460.94|458.24|4824
1747508400000|2025-05-17 19:00:00|461.36|458.66|460.74|458.04|464.82|462.12|459.75|457.05|3644
1747512000000|2025-05-17 20:00:00|460.73|458.03|468.45|465.75|469.93|467.23|460.05|457.35|4918
1747515600000|2025-05-17 21:00:00|468.65|465.95|466.84|464.14|468.85|466.15|463.95|461.25|2272
1747519200000|2025-05-17 22:00:00|466.78|464.08|460.41|457.71|466.83|464.13|457.08|454.38|3152
1747522800000|2025-05-17 23:00:00|460.4|457.7|462.56|459.86|464.34|461.64|459.07|456.37|3367
1747526400000|2025-05-18 00:00:00|462.52|459.82|463.17|460.47|463.78|461.08|459.55|456.85|3416
1747530000000|2025-05-18 01:00:00|463.16|460.46|464.61|461.91|465.84|463.14|460.56|457.86|2635
1747533600000|2025-05-18 02:00:00|464.54|461.84|463.01|460.31|465.31|462.61|462.15|459.45|1972
1747537200000|2025-05-18 03:00:00|463.06|460.36|462.26|459.56|464.94|462.24|460.08|457.38|3383
1747540800000|2025-05-18 04:00:00|462.27|459.57|466.34|463.64|467.13|464.43|462.16|459.46|3125
1747544400000|2025-05-18 05:00:00|466.32|463.62|474.02|471.32|474.76|472.06|466.31|463.61|2226
1747548000000|2025-05-18 06:00:00|474.03|471.33|470.96|468.26|474.14|471.44|470.04|467.34|2138
1747551600000|2025-05-18 07:00:00|470.97|468.27|476.24|473.54|476.96|474.26|470.38|467.68|2179
1747555200000|2025-05-18 08:00:00|476.25|473.55|479.91|477.21|481.2|478.5|476.25|473.55|2872
1747558800000|2025-05-18 09:00:00|479.94|477.24|477.26|474.56|481.53|478.83|476.06|473.36|2782
1747562400000|2025-05-18 10:00:00|477.28|474.58|476.63|473.93|478.51|475.81|474.67|471.97|2200
1747566000000|2025-05-18 11:00:00|476.62|473.92|475.63|472.93|479.14|476.44|475.51|472.81|1933
1747569600000|2025-05-18 12:00:00|475.61|472.91|477.94|475.24|477.99|475.29|473.1|470.4|2343
1747573200000|2025-05-18 13:00:00|477.89|475.19|482.41|479.71|482.79|480.09|476.99|474.29|2564
1747576800000|2025-05-18 14:00:00|482.38|479.68|486.5|483.8|487.39|484.69|481.42|478.72|4480
1747580400000|2025-05-18 15:00:00|486.51|483.81|492.15|489.45|493.14|490.44|484.6|481.9|4990
1747584000000|2025-05-18 16:00:00|492.14|489.44|489.26|486.56|493.02|490.32|487.54|484.84|5085
1747587600000|2025-05-18 17:00:00|489.29|486.59|475.16|472.46|489.32|486.62|474.67|471.97|5104
1747591200000|2025-05-18 18:00:00|475.15|472.45|469.63|466.93|475.78|473.08|465.71|463.01|7551
1747594800000|2025-05-18 19:00:00|469.62|466.92|462.89|454.19|471.43|468.73|462.83|454.13|6125
1747598400000|2025-05-18 20:00:00|462.88|454.18|466.55|457.85|467.54|458.84|455.59|446.89|6227
1747602000000|2025-05-18 21:00:00|466.5|457.8|464.94|462.24|469.86|467.16|463.44|457.8|3033
1747605600000|2025-05-18 22:00:00|464.93|462.23|472.3|469.6|472.41|469.71|460.83|458.13|4513
1747609200000|2025-05-18 23:00:00|472.28|469.58|480.53|477.83|482.59|479.89|469.13|466.43|4726
1747612800000|2025-05-19 00:00:00|480.57|477.87|469.31|466.61|483.36|480.66|468.27|465.57|6218
1747616400000|2025-05-19 01:00:00|469.28|466.58|464.67|461.97|470.37|467.67|463.77|461.07|4673
1747620000000|2025-05-19 02:00:00|464.66|461.96|461.18|458.48|466.11|463.41|459.22|456.52|4044
1747623600000|2025-05-19 03:00:00|461.17|458.47|456.37|453.67|461.3|458.6|455.36|452.66|4158
1747627200000|2025-05-19 04:00:00|456.36|453.66|449.23|446.53|459.45|456.75|448.04|445.34|4549
1747630800000|2025-05-19 05:00:00|449.33|446.63|451.75|449.05|453.57|450.87|446.81|444.11|4179
1747634400000|2025-05-19 06:00:00|451.74|449.04|442.96|440.26|455.35|452.65|442.95|440.25|4320
1747638000000|2025-05-19 07:00:00|442.88|440.18|450.94|448.64|452.79|450.09|442.72|440.02|5188
1747641600000|2025-05-19 08:00:00|450.97|448.67|450.4|448.1|452.55|450.25|447.73|445.43|5019
1747645200000|2025-05-19 09:00:00|450.35|448.05|449.99|447.69|452.43|450.13|447.26|444.96|3972
1747648800000|2025-05-19 10:00:00|449.97|447.67|450.74|448.44|452.92|450.62|447.79|445.49|4681
1747652400000|2025-05-19 11:00:00|450.75|448.45|453.47|451.17|454.49|452.19|450.36|448.06|3768
1747656000000|2025-05-19 12:00:00|453.48|451.18|447.23|444.93|453.98|451.68|444.82|442.52|3699
1747659600000|2025-05-19 13:00:00|447.22|444.92|453.39|451.09|456.07|453.77|446.66|444.36|4364
1747663200000|2025-05-19 14:00:00|453.29|450.99|457.13|454.83|458.42|456.12|451.91|449.61|4130
1747666800000|2025-05-19 15:00:00|457.12|454.82|456.75|454.45|459.49|457.19|454.78|452.48|5403
1747670400000|2025-05-19 16:00:00|456.84|454.54|461.72|459.42|462.38|460.08|453.28|450.98|4797
1747674000000|2025-05-19 17:00:00|461.79|459.49|461.01|458.71|466.13|463.83|460.49|458.19|5323
1747677600000|2025-05-19 18:00:00|460.91|458.61|457.29|454.99|462.61|460.31|455.03|452.73|5125
1747681200000|2025-05-19 19:00:00|457.3|455|460.95|458.65|461.99|459.69|456.2|453.9|3829
1747684800000|2025-05-19 20:00:00|460.94|458.64|460.03|457.73|462.32|460.02|459.29|456.99|4393
1747688400000|2025-05-19 21:00:00|460.02|457.72|460.57|458.27|460.91|458.61|456.63|454.33|3555
1747692000000|2025-05-19 22:00:00|460.56|458.26|458.1|455.8|460.56|458.26|457.25|454.95|4612
1747695600000|2025-05-19 23:00:00|458.09|455.79|460.38|458.08|460.97|458.67|457.52|455.22|4053
1747699200000|2025-05-20 00:00:00|460.37|458.07|458.97|456.67|465.69|463.39|458.49|456.19|5550
1747702800000|2025-05-20 01:00:00|458.91|456.61|465.61|463.31|467.22|464.92|458.27|455.97|4950
1747706400000|2025-05-20 02:00:00|465.65|463.35|468.87|466.57|473.58|471.28|465.65|463.35|5157
1747710000000|2025-05-20 03:00:00|468.86|466.56|465.68|463.38|470.17|467.87|463.72|461.42|5445
1747713600000|2025-05-20 04:00:00|465.67|463.37|467.24|464.94|467.65|465.35|462.8|460.5|4686
1747717200000|2025-05-20 05:00:00|467.23|464.93|466.33|464.03|469.49|467.19|466.04|463.74|4650
1747720800000|2025-05-20 06:00:00|466.24|463.94|464.1|461.8|467.17|464.87|462.53|460.23|5089
1747724400000|2025-05-20 07:00:00|464.09|461.79|460.16|457.86|464.63|462.33|458.56|456.26|5041
1747728000000|2025-05-20 08:00:00|460.17|457.87|459.49|457.19|461.88|459.58|456.73|454.43|4781
1747731600000|2025-05-20 09:00:00|459.48|457.18|457.54|455.24|460.81|458.51|457.19|454.89|4938
1747735200000|2025-05-20 10:00:00|457.56|455.26|456.88|454.58|458.77|456.47|454.54|452.24|4467
1747738800000|2025-05-20 11:00:00|456.89|454.59|457.88|455.58|458.77|456.47|453.76|451.46|3688
1747742400000|2025-05-20 12:00:00|457.87|455.57|455.58|453.28|458.19|455.89|452.86|450.56|4879
1747746000000|2025-05-20 13:00:00|455.59|453.29|454.14|451.84|456.89|454.59|452.87|450.57|5480
1747749600000|2025-05-20 14:00:00|454.13|451.83|455.3|453|457.69|455.39|452.71|450.41|3199
1747753200000|2025-05-20 15:00:00|455.25|452.95|460.84|458.54|461.6|459.3|455.1|452.8|2823
1747756800000|2025-05-20 16:00:00|460.91|458.61|457.89|455.59|462.42|460.12|457.65|455.35|3958
1747760400000|2025-05-20 17:00:00|457.88|455.58|463.66|461.36|464.85|462.55|457.49|455.19|3712
1747764000000|2025-05-20 18:00:00|463.65|461.35|454.53|452.23|465.14|462.84|453.63|451.33|4622
1747767600000|2025-05-20 19:00:00|454.52|452.22|464.59|462.29|466.38|464.08|453.78|451.48|3504
1747771200000|2025-05-20 20:00:00|464.54|462.24|466.99|464.69|468.45|466.15|462.39|460.09|3087
1747774800000|2025-05-20 21:00:00|467.04|464.74|469.74|467.44|471.23|468.93|466.94|464.64|2797
1747778400000|2025-05-20 22:00:00|469.72|467.42|468.31|466.01|471.23|468.93|464.49|462.19|3390
1747782000000|2025-05-20 23:00:00|468.33|466.03|468.44|466.14|470.61|468.31|466.44|464.14|2340
1747785600000|2025-05-21 00:00:00|468.39|466.09|469.2|466.9|471.54|469.24|467.9|465.6|3547
1747789200000|2025-05-21 01:00:00|469.19|466.89|466.68|464.38|471.69|469.39|466.19|463.89|3838
1747792800000|2025-05-21 02:00:00|466.66|464.36|469.75|467.45|470.07|467.77|463.02|460.72|3363
1747796400000|2025-05-21 03:00:00|469.74|467.44|473.67|471.37|476.13|473.83|469.48|467.18|2809
1747800000000|2025-05-21 04:00:00|473.66|471.36|473.59|471.29|477.46|475.16|471.45|469.15|2927
1747803600000|2025-05-21 05:00:00|473.44|471.14|477.05|474.75|478.39|476.09|472.98|470.68|3355
1747807200000|2025-05-21 06:00:00|477.09|474.79|476.32|474.02|478.6|476.3|473.67|471.37|3069
1747810800000|2025-05-21 07:00:00|476.33|474.03|469.37|467.07|477.19|474.89|468.03|465.73|4154
1747814400000|2025-05-21 08:00:00|469.39|467.09|465.17|462.87|471.09|468.79|464.88|462.58|3265
1747818000000|2025-05-21 09:00:00|465.26|462.96|464.71|462.41|466.2|463.9|463.18|460.88|2741
1747821600000|2025-05-21 10:00:00|464.7|462.4|466.84|464.54|467.12|464.82|463.96|461.66|1910
1747825200000|2025-05-21 11:00:00|466.89|464.59|468.9|466.6|472.77|470.47|466.64|464.34|2178
1747828800000|2025-05-21 12:00:00|468.95|466.65|468.55|466.25|471.69|469.39|466.96|464.66|2416
1747832400000|2025-05-21 13:00:00|468.57|466.27|471.65|469.35|474.48|472.18|466.31|464.01|3910
1747836000000|2025-05-21 14:00:00|471.7|469.4|475.71|473.41|475.71|473.41|468.97|466.67|4220
1747839600000|2025-05-21 15:00:00|475.69|473.39|476.82|474.52|478.69|476.39|472.14|469.84|4991
1747843200000|2025-05-21 16:00:00|476.83|474.53|483.76|481.46|488.72|486.42|475.65|473.35|3985
1747846800000|2025-05-21 17:00:00|483.75|481.45|465.94|463.64|485.96|483.66|462.5|460.2|7841
1747850400000|2025-05-21 18:00:00|465.95|463.65|469.93|467.63|474.53|472.23|463.68|461.38|5237
1747854000000|2025-05-21 19:00:00|469.95|467.65|476.57|474.27|477.37|475.07|468.32|466.02|4538
1747857600000|2025-05-21 20:00:00|476.56|474.26|474.38|472.08|477.68|475.38|471.69|469.39|3201
1747861200000|2025-05-21 21:00:00|474.39|472.09|471.83|469.53|475.51|473.21|471.83|469.53|1711
1747864800000|2025-05-21 22:00:00|471.85|469.55|476.08|473.78|476.86|474.56|471.77|469.47|2508
1747868400000|2025-05-21 23:00:00|476.07|473.77|475.08|472.78|481.28|478.98|473.35|471.05|4533
1747872000000|2025-05-22 00:00:00|475.09|472.79|481.24|478.94|481.29|478.99|474.28|471.98|4231
1747875600000|2025-05-22 01:00:00|481.28|478.98|478.81|476.51|482.52|480.22|477.82|475.52|3834
1747879200000|2025-05-22 02:00:00|478.83|476.53|482.05|479.75|482.86|480.56|478.49|476.19|4055
1747882800000|2025-05-22 03:00:00|482.08|479.78|485.65|483.35|487.3|485|481.03|478.73|3578
1747886400000|2025-05-22 04:00:00|485.69|483.39|487.05|484.75|487.39|485.09|483.76|481.46|2972
1747890000000|2025-05-22 05:00:00|487.04|484.74|482|479.7|487.6|485.3|481.9|479.6|2983
1747893600000|2025-05-22 06:00:00|482.04|479.74|480.23|477.93|483.95|481.65|479.55|477.25|3196
1747897200000|2025-05-22 07:00:00|480.22|477.92|486.83|484.53|487.01|484.71|479.78|477.48|2873
1747900800000|2025-05-22 08:00:00|486.85|484.55|490.09|487.79|492.45|490.15|486|483.7|3655
1747904400000|2025-05-22 09:00:00|490.1|487.8|491.68|489.38|496.01|493.71|489.39|487.09|3192
1747908000000|2025-05-22 10:00:00|491.64|489.34|488.52|486.22|492.45|490.15|488.39|486.09|2907
1747911600000|2025-05-22 11:00:00|488.51|486.21|488.86|486.56|489.95|487.65|485.71|483.41|3055
1747915200000|2025-05-22 12:00:00|488.87|486.57|491.23|488.93|491.81|489.51|486.68|484.38|3024
1747918800000|2025-05-22 13:00:00|491.24|488.94|486.39|484.09|491.43|489.13|485.39|483.09|4529
1747922400000|2025-05-22 14:00:00|486.41|484.11|492.69|490.39|494.62|492.32|486.41|484.11|4230
1747926000000|2025-05-22 15:00:00|492.75|490.45|494.06|491.76|498.62|496.32|492.17|489.87|3368
1747929600000|2025-05-22 16:00:00|494.08|491.78|493.02|490.72|497.48|495.18|492.13|489.83|3305
1747933200000|2025-05-22 17:00:00|493.03|490.73|495.02|492.72|496.98|494.68|491.79|489.49|2652
1747936800000|2025-05-22 18:00:00|495.03|492.73|495.33|493.03|496.79|494.49|493.72|491.42|2421
1747940400000|2025-05-22 19:00:00|495.32|493.02|491.07|488.77|495.88|493.58|489.9|487.6|2963
1747944000000|2025-05-22 20:00:00|491.09|488.79|490.56|488.26|494.24|491.94|490.04|487.74|2591
1747947600000|2025-05-22 21:00:00|490.57|488.27|491.01|488.71|492.13|489.83|489.06|486.76|2088
1747951200000|2025-05-22 22:00:00|491.09|488.79|492.61|490.31|495.52|493.22|491.01|488.71|2516
1747954800000|2025-05-22 23:00:00|492.62|490.32|495.84|493.54|496.81|494.51|492.52|490.22|2147
1747958400000|2025-05-23 00:00:00|495.86|493.56|496.8|494.5|499.44|497.14|493.76|491.46|3657
1747962000000|2025-05-23 01:00:00|496.78|494.48|500.01|497.71|502.15|499.85|494.7|492.4|3365
1747965600000|2025-05-23 02:00:00|500.05|497.75|507.53|505.23|510.92|508.62|499.19|496.89|4037
1747969200000|2025-05-23 03:00:00|507.52|505.22|511.56|509.26|512.02|509.72|507.33|505.03|3554
1747972800000|2025-05-23 04:00:00|511.55|509.25|504.87|502.57|512.79|510.49|501.38|499.08|3836
1747976400000|2025-05-23 05:00:00|504.82|502.52|501.07|498.77|505.19|502.89|498.14|495.84|3085
1747980000000|2025-05-23 06:00:00|501.03|498.73|492.45|490.15|501.44|499.14|490.98|488.68|4566
1747983600000|2025-05-23 07:00:00|492.46|490.16|493.09|490.79|497.45|495.15|491.89|489.59|2919
1747987200000|2025-05-23 08:00:00|493.1|490.8|497.36|495.06|498.27|495.97|493.1|490.8|2795
1747990800000|2025-05-23 09:00:00|497.35|495.05|501.32|499.02|502.21|499.91|496.13|493.83|2884
1747994400000|2025-05-23 10:00:00|501.33|499.03|497.39|495.09|501.43|499.13|494.83|492.53|3228
1747998000000|2025-05-23 11:00:00|497.38|495.08|475.23|472.93|497.55|495.25|472.92|470.62|5454
1748001600000|2025-05-23 12:00:00|475.24|472.94|469.53|467.23|475.68|473.38|461.33|459.03|7016
1748005200000|2025-05-23 13:00:00|469.52|467.22|477.83|475.53|478.42|476.12|467.02|464.72|5463
1748008800000|2025-05-23 14:00:00|477.82|475.52|479.04|476.74|482.8|480.5|475.94|473.64|5245
1748012400000|2025-05-23 15:00:00|479.03|476.73|472.2|469.9|480.5|478.2|471.83|469.53|5260
1748016000000|2025-05-23 16:00:00|472.27|469.97|474.29|471.99|474.97|472.67|468.44|466.14|4284
1748019600000|2025-05-23 17:00:00|474.28|471.98|475.33|473.03|477.76|475.46|473.67|471.37|3298
1748023200000|2025-05-23 18:00:00|475.34|473.04|470.84|468.54|476.91|474.61|469.61|467.31|3210
1748026800000|2025-05-23 19:00:00|470.81|468.51|470.14|467.84|473.97|471.67|469.8|467.5|3943
1748030400000|2025-05-23 20:00:00|470.12|467.82|465.48|463.18|470.13|467.83|465.33|463.03|2729
1748070000000|2025-05-24 07:00:00|459.32|457.02|459.2|456.9|461.99|459.69|458.29|455.99|2015
1748073600000|2025-05-24 08:00:00|459.27|456.97|461.4|459.1|461.67|459.37|457.76|455.46|2693
1748077200000|2025-05-24 09:00:00|461.43|459.13|460.01|457.71|462.73|460.43|459.64|457.34|2465
1748080800000|2025-05-24 10:00:00|460.09|457.79|462.92|460.62|464.26|461.96|459.58|457.28|2927
1748084400000|2025-05-24 11:00:00|462.93|460.63|461.84|459.54|464.27|461.97|461.69|459.39|2808
1748088000000|2025-05-24 12:00:00|461.89|459.59|460.61|458.31|462.54|460.24|459.74|457.44|2056
1748091600000|2025-05-24 13:00:00|460.62|458.32|457.95|455.65|460.73|458.43|457.58|455.28|2023
1748095200000|2025-05-24 14:00:00|457.89|455.59|459.55|457.25|460.08|457.78|456.92|454.62|1960
1748098800000|2025-05-24 15:00:00|459.56|457.26|457.85|455.55|460.56|458.26|456.69|454.39|2183
1748102400000|2025-05-24 16:00:00|457.9|455.6|458.65|456.35|459.79|457.49|455.24|452.94|2489
1748106000000|2025-05-24 17:00:00|458.64|456.34|459.14|456.84|460.85|458.55|458.54|456.24|1968
1748109600000|2025-05-24 18:00:00|459.12|456.82|457.89|455.59|461.84|459.54|457.47|455.17|3303
1748113200000|2025-05-24 19:00:00|457.88|455.58|459.73|457.43|459.98|457.68|457.31|455.01|4309
1748116800000|2025-05-24 20:00:00|459.77|457.47|459.26|456.96|460.9|458.6|458.63|456.33|2101
1748120400000|2025-05-24 21:00:00|459.25|456.95|457.51|455.21|459.35|457.05|454.59|452.29|1619
1748124000000|2025-05-24 22:00:00|457.52|455.22|453.29|450.99|457.52|455.22|452.97|450.67|2425
1748127600000|2025-05-24 23:00:00|453.28|450.98|454.76|452.46|455.73|453.43|451.49|449.19|3639
1748131200000|2025-05-25 00:00:00|454.69|452.39|448.84|446.54|456.77|454.47|447.31|445.01|3267
1748134800000|2025-05-25 01:00:00|448.83|446.53|448.01|445.71|450.21|447.91|445.97|443.67|3353
1748138400000|2025-05-25 02:00:00|448.03|445.73|451.3|449|451.66|449.36|446.1|443.8|2722
1748142000000|2025-05-25 03:00:00|451.29|448.99|451.86|449.56|453.19|450.89|451.2|448.9|2126
1748145600000|2025-05-25 04:00:00|451.84|449.54|454.25|451.95|454.49|452.19|450.49|448.19|2122
1748149200000|2025-05-25 05:00:00|454.24|451.94|454.74|452.44|454.76|452.46|452.85|450.55|1789
1748152800000|2025-05-25 06:00:00|454.75|452.45|453.63|451.33|454.95|452.65|452.5|450.2|1924
1748156400000|2025-05-25 07:00:00|453.58|451.28|451.22|448.92|453.59|451.29|449.33|447.03|2342
1748160000000|2025-05-25 08:00:00|451.29|448.99|446.2|443.9|451.38|449.08|443.81|441.51|3226
1748163600000|2025-05-25 09:00:00|446.15|443.85|446.25|443.95|447.38|445.08|443.03|440.73|3321
1748167200000|2025-05-25 10:00:00|446.3|444|444.21|441.91|447.24|444.94|444.03|441.73|2466
1748170800000|2025-05-25 11:00:00|444.22|441.92|446.18|443.88|446.67|444.37|443.58|441.28|2595
1748174400000|2025-05-25 12:00:00|446.2|443.9|448.45|446.15|448.88|446.58|443.7|441.4|3160
1748178000000|2025-05-25 13:00:00|448.47|446.17|447.18|444.88|449.28|446.98|446.41|444.11|2434
1748181600000|2025-05-25 14:00:00|447.16|444.86|443.94|441.64|447.65|445.35|442.43|440.13|2586
1748185200000|2025-05-25 15:00:00|443.96|441.66|441.65|439.35|444.55|442.25|435.54|433.24|3896
1748188800000|2025-05-25 16:00:00|441.69|439.39|441.54|439.24|441.84|439.54|437.38|435.08|3167
1748192400000|2025-05-25 17:00:00|441.53|439.23|442.18|439.88|442.93|440.63|440.46|438.16|3250
1748196000000|2025-05-25 18:00:00|442.24|439.94|442.79|440.49|444.57|442.27|441.65|439.35|3336
1748199600000|2025-05-25 19:00:00|442.78|440.48|448.3|440|450.14|442.34|442.15|439.13|3337
1748203200000|2025-05-25 20:00:00|448.29|439.99|446.39|438.09|448.56|440.26|445.85|437.55|2926
1748206800000|2025-05-25 21:00:00|446.38|438.08|441.93|439.63|446.94|442.9|440.57|437.15|2509
1748210400000|2025-05-25 22:00:00|441.95|439.65|452|449.7|452.31|450.01|441.3|439|3493
1748214000000|2025-05-25 23:00:00|452.04|449.74|453.04|450.74|453.67|451.37|449.21|446.91|2299
1748217600000|2025-05-26 00:00:00|452.99|450.69|457.09|454.79|457.11|454.81|450.23|447.93|2389
1748221200000|2025-05-26 01:00:00|457.04|454.74|456.31|454.01|457.92|455.62|453.99|451.69|2259
1748224800000|2025-05-26 02:00:00|456.3|454|453.82|451.52|456.67|454.37|453.17|450.87|1606
1748228400000|2025-05-26 03:00:00|453.79|451.49|456.74|454.44|457.62|455.32|453.01|450.71|1578
1748232000000|2025-05-26 04:00:00|456.8|454.5|456.28|453.98|457.92|455.62|455.59|453.29|1731
1748235600000|2025-05-26 05:00:00|456.27|453.97|457.16|454.86|457.64|455.34|455.15|452.85|1557
1748239200000|2025-05-26 06:00:00|457.05|454.75|458.43|456.13|459.12|456.82|456.46|454.16|1653
1748242800000|2025-05-26 07:00:00|458.44|456.14|461.46|459.16|462.03|459.73|458.41|456.11|2635
1748246400000|2025-05-26 08:00:00|461.47|459.17|458.08|455.78|461.66|459.36|457.41|455.11|2032
1748250000000|2025-05-26 09:00:00|458.15|455.85|456.9|454.6|459.84|457.54|456.47|454.17|1695
1748253600000|2025-05-26 10:00:00|456.89|454.59|455.8|453.5|458.18|455.88|454.77|452.47|1528
1748257200000|2025-05-26 11:00:00|455.81|453.51|453.11|450.81|455.93|453.63|452.27|449.97|1599
1748260800000|2025-05-26 12:00:00|453.13|450.83|454.96|452.66|456.12|453.82|451.44|449.14|2259
1748264400000|2025-05-26 13:00:00|454.95|452.65|450.58|448.28|456.39|454.09|449.74|447.44|2697
1748268000000|2025-05-26 14:00:00|450.57|448.27|450.13|447.83|452.91|450.61|447.74|445.44|3424
1748271600000|2025-05-26 15:00:00|450.12|447.82|453.91|451.61|456.08|453.78|448.94|446.64|3147
1748275200000|2025-05-26 16:00:00|453.89|451.59|449.6|447.3|455.97|453.67|447.63|445.33|3619
1748278800000|2025-05-26 17:00:00|449.59|447.29|445.28|442.98|451|448.7|443.91|441.61|2584
1748282400000|2025-05-26 18:00:00|445.19|442.89|445.99|443.69|448.89|446.59|444.16|441.86|1935
1748286000000|2025-05-26 19:00:00|445.9|443.6|446.07|443.77|447.71|445.41|444.84|442.54|1652
1748289600000|2025-05-26 20:00:00|446.08|443.78|449.55|447.25|449.59|447.29|444.41|442.11|2107
1748293200000|2025-05-26 21:00:00|449.53|447.23|448.07|445.77|449.87|447.57|446.99|444.69|1193
1748296800000|2025-05-26 22:00:00|448.08|445.78|446.66|444.36|451.11|448.81|446.26|443.96|1654
1748300400000|2025-05-26 23:00:00|446.65|444.35|448.09|445.79|448.35|446.05|445.22|442.92|1403
1748304000000|2025-05-27 00:00:00|448.06|445.76|445.44|443.14|450.36|448.06|445.26|442.96|1810
1748307600000|2025-05-27 01:00:00|445.49|443.19|442.08|439.78|445.5|443.2|438.51|436.21|3191
1748311200000|2025-05-27 02:00:00|442.03|439.73|442.85|440.55|444.72|442.42|441.84|439.54|1559
1748314800000|2025-05-27 03:00:00|442.82|440.52|443.91|441.61|446.63|444.33|442.8|440.5|1728
1748318400000|2025-05-27 04:00:00|443.96|441.66|445.56|443.26|447.85|445.55|443.84|441.54|1506
1748322000000|2025-05-27 05:00:00|445.62|443.32|447.78|445.48|447.82|445.52|443.81|441.51|1455
1748325600000|2025-05-27 06:00:00|447.79|445.49|449.76|447.46|454.33|452.03|447.75|445.45|3029
1748329200000|2025-05-27 07:00:00|449.78|447.48|453.06|450.76|454.72|452.42|449.77|447.47|2204
1748332800000|2025-05-27 08:00:00|453.08|450.78|457.37|455.07|457.83|455.53|453.08|450.78|2505
1748336400000|2025-05-27 09:00:00|457.33|455.03|457.38|455.08|458.54|456.24|455.72|453.42|2228
1748340000000|2025-05-27 10:00:00|457.4|455.1|457.06|454.76|458.19|455.89|456.22|453.92|2731
1748343600000|2025-05-27 11:00:00|456.96|454.66|456.95|454.65|457.57|455.27|454.62|452.32|3319
1748347200000|2025-05-27 12:00:00|456.88|454.58|457.54|455.24|458.73|456.43|455.4|453.1|2925
1748350800000|2025-05-27 13:00:00|457.55|455.25|456.31|454.01|462.29|459.99|456.17|453.87|4504
1748354400000|2025-05-27 14:00:00|456.36|454.06|454.25|451.95|458.66|456.36|451.15|448.85|4855
1748358000000|2025-05-27 15:00:00|454.23|451.93|459.19|456.89|459.78|457.48|452.49|450.19|4690
1748361600000|2025-05-27 16:00:00|459.22|456.92|460.4|458.1|462.04|459.74|458.56|456.26|4121
1748365200000|2025-05-27 17:00:00|460.42|458.12|460.01|457.71|462.39|460.09|458.46|456.16|3832
1748368800000|2025-05-27 18:00:00|460.03|457.73|457.91|455.61|461.21|458.91|457.41|455.11|3426
1748372400000|2025-05-27 19:00:00|457.9|455.6|456.45|454.15|458.24|455.94|456|453.7|3506
1748376000000|2025-05-27 20:00:00|456.46|454.16|458.24|455.94|459.5|457.2|455.96|453.66|3192
1748379600000|2025-05-27 21:00:00|458.28|455.98|455.78|453.48|459.9|457.6|454.65|452.35|2876
1748383200000|2025-05-27 22:00:00|455.81|453.51|454.65|452.35|456.01|453.71|452.52|450.22|4179
1748386800000|2025-05-27 23:00:00|454.62|452.32|454.43|452.13|455.12|452.82|453.06|450.76|2478
1748390400000|2025-05-28 00:00:00|454.35|452.05|456.19|453.89|456.19|453.89|451.37|449.07|3027
1748394000000|2025-05-28 01:00:00|456.2|453.9|452.51|450.21|456.88|454.58|452.03|449.73|3741
1748397600000|2025-05-28 02:00:00|452.58|450.28|452.56|450.26|453.3|451|449.56|447.26|4385
1748401200000|2025-05-28 03:00:00|452.63|450.33|455.69|453.39|456.38|454.08|451.94|449.64|3333
1748404800000|2025-05-28 04:00:00|455.68|453.38|456.4|454.1|458.16|455.86|452.81|450.51|2697
1748408400000|2025-05-28 05:00:00|456.41|454.11|453.99|451.69|456.5|454.2|453.93|451.63|2801
1748412000000|2025-05-28 06:00:00|453.98|451.68|451.19|448.89|453.98|451.68|450.2|447.9|3698
1748415600000|2025-05-28 07:00:00|451.16|448.86|454.53|452.23|456.16|453.86|450.76|448.46|3342
1748419200000|2025-05-28 08:00:00|454.5|452.2|456.55|454.25|457.67|455.37|452.63|450.33|3508
1748422800000|2025-05-28 09:00:00|456.51|454.21|454.24|451.94|457.1|454.8|452.8|450.5|4059
1748426400000|2025-05-28 10:00:00|454.27|451.97|456.94|454.64|457|454.7|451.31|449.01|2994
1748430000000|2025-05-28 11:00:00|457.14|454.84|462.4|460.1|462.44|460.14|457.14|454.84|3539
1748433600000|2025-05-28 12:00:00|462.41|460.11|464.29|461.99|467.06|464.76|460.37|458.07|4506
1748437200000|2025-05-28 13:00:00|464.32|462.02|457.1|454.8|465.82|463.52|455.85|453.55|5737
1748440800000|2025-05-28 14:00:00|456.96|454.66|452.8|450.5|458.33|456.03|452.8|450.5|5978
1748444400000|2025-05-28 15:00:00|452.84|450.54|449.96|447.66|454.75|452.45|448.23|445.93|6553
1748448000000|2025-05-28 16:00:00|449.95|447.65|453.12|450.82|453.12|450.82|449.44|447.14|5154
1748451600000|2025-05-28 17:00:00|453.13|450.83|452.78|450.48|456.67|454.37|450.99|448.69|4912
1748455200000|2025-05-28 18:00:00|452.75|450.45|446.87|444.57|453.71|451.41|446.87|444.57|4903
1748458800000|2025-05-28 19:00:00|446.71|444.41|443.21|440.91|450.31|448.01|442.55|440.25|6017
1748462400000|2025-05-28 20:00:00|443.19|440.89|449.19|446.89|449.36|447.06|442.84|440.54|5095
1748466000000|2025-05-28 21:00:00|449.23|446.93|451.48|449.18|452.12|449.82|447.17|444.87|2691
1748469600000|2025-05-28 22:00:00|451.47|449.17|451.36|449.06|452.28|449.98|449.07|446.77|3011
1748473200000|2025-05-28 23:00:00|451.37|449.07|459.97|457.67|460.59|458.29|451.13|448.83|5072
1748476800000|2025-05-29 00:00:00|459.82|457.52|465.56|463.26|465.56|463.26|457.41|455.11|5637
1748480400000|2025-05-29 01:00:00|465.65|463.35|463.42|461.12|465.83|463.53|459.71|457.41|2961
1748484000000|2025-05-29 02:00:00|463.43|461.13|468.35|466.05|468.64|466.34|461|458.7|4141
1748487600000|2025-05-29 03:00:00|468.36|466.06|463.8|461.5|469.19|466.89|463.28|460.98|3629
1748491200000|2025-05-29 04:00:00|463.78|461.48|457.07|454.77|464.55|462.25|453.5|451.2|4449
1748494800000|2025-05-29 05:00:00|457.08|454.78|456.17|453.87|458.26|455.96|455.13|452.83|2940
1748498400000|2025-05-29 06:00:00|456.2|453.9|457.88|455.58|459.44|457.14|456.12|453.82|2345
1748502000000|2025-05-29 07:00:00|457.87|455.57|456.63|454.33|458.71|456.41|456.1|453.8|3024
1748505600000|2025-05-29 08:00:00|456.62|454.32|456.81|454.51|458.81|456.51|455.04|452.74|2626
1748509200000|2025-05-29 09:00:00|456.79|454.49|456.93|454.63|457.72|455.42|455.19|452.89|2763
1748512800000|2025-05-29 10:00:00|456.94|454.64|459.19|456.89|459.29|456.99|455.57|453.27|2854
1748516400000|2025-05-29 11:00:00|459.26|456.96|459.64|457.34|460.84|458.54|458.13|455.83|3656
1748520000000|2025-05-29 12:00:00|459.59|457.29|454.52|452.22|459.83|457.53|452.82|450.52|4628
1748523600000|2025-05-29 13:00:00|454.51|452.21|452.15|449.85|458.01|455.71|451.13|448.83|6344
1748527200000|2025-05-29 14:00:00|452.08|449.78|454.15|451.85|454.58|452.28|446.76|444.46|6667
1748530800000|2025-05-29 15:00:00|454.16|451.86|450.94|448.64|455.01|452.71|450.46|448.16|4461
1748534400000|2025-05-29 16:00:00|450.95|448.65|448.73|446.43|453.15|450.85|448.67|446.37|4448
1748538000000|2025-05-29 17:00:00|448.52|446.22|449.84|447.54|452.01|449.71|447.72|445.42|5892
1748541600000|2025-05-29 18:00:00|449.82|447.52|445.8|443.5|452.1|449.8|445.73|443.43|4212
1748545200000|2025-05-29 19:00:00|445.82|443.52|444.81|442.51|446.79|444.49|441.78|439.48|6197
1748548800000|2025-05-29 20:00:00|444.8|442.5|444.36|442.06|446.75|444.45|443.23|440.93|3466
1748552400000|2025-05-29 21:00:00|444.4|442.1|447.56|445.26|447.98|445.68|443.6|441.3|2164
1748556000000|2025-05-29 22:00:00|447.63|445.33|442.19|439.89|447.86|445.56|442.19|439.89|3241
1748559600000|2025-05-29 23:00:00|442.2|439.9|434.29|431.99|443.09|440.79|434.28|431.98|5274
1748563200000|2025-05-30 00:00:00|434.3|432|416.28|413.98|436.67|434.37|411.73|409.43|6718
1748566800000|2025-05-30 01:00:00|416.29|413.99|421.4|419.1|424.68|422.38|415.78|413.48|7234
1748570400000|2025-05-30 02:00:00|421.39|419.09|421.44|419.14|424.87|422.57|420.58|418.28|6543
1748574000000|2025-05-30 03:00:00|421.43|419.13|422.26|419.96|424.17|421.87|420.39|418.09|5995
1748577600000|2025-05-30 04:00:00|422.27|419.97|421.37|419.07|423.23|420.93|419.31|417.01|4734
1748581200000|2025-05-30 05:00:00|421.39|419.09|422.62|420.32|423.49|421.19|419.13|416.83|4696
1748584800000|2025-05-30 06:00:00|422.55|420.25|417.32|415.02|422.84|420.54|415.16|412.86|5607
1748588400000|2025-05-30 07:00:00|417.36|415.06|419.92|417.62|422.45|420.15|417.19|414.89|5762
1748592000000|2025-05-30 08:00:00|419.91|417.61|420.05|417.75|422.11|419.81|417.3|415|6104
1748595600000|2025-05-30 09:00:00|420.06|417.76|422.08|419.78|422.68|420.38|417.76|415.46|5213
1748599200000|2025-05-30 10:00:00|422.04|419.74|421.71|419.41|422.81|420.51|419.22|416.92|3954
1748602800000|2025-05-30 11:00:00|421.74|419.44|422.92|420.62|423.76|421.46|420.03|417.73|4997
1748606400000|2025-05-30 12:00:00|422.91|420.61|421.01|418.71|423.53|421.23|417.02|414.72|5599
1748610000000|2025-05-30 13:00:00|421.04|418.74|417.34|415.04|422.31|420.01|417.04|414.74|6192
1748613600000|2025-05-30 14:00:00|417.36|415.06|419.98|417.68|421.83|419.53|416.98|414.68|6087
1748617200000|2025-05-30 15:00:00|419.97|417.67|418.62|416.32|422.08|419.78|418.53|416.23|4673
1748620800000|2025-05-30 16:00:00|418.64|416.34|410.71|408.41|420.54|418.24|405.48|403.18|8000
1748624400000|2025-05-30 17:00:00|410.75|408.45|414.89|412.59|414.91|412.61|410.23|407.93|7753
1748628000000|2025-05-30 18:00:00|414.88|412.58|419.08|416.78|419.63|417.33|413.95|411.65|6030
1748631600000|2025-05-30 19:00:00|419.07|416.77|419.37|417.07|420.65|418.35|418.65|416.35|4666
1748635200000|2025-05-30 20:00:00|419.46|417.16|416.35|414.05|419.64|417.34|416.33|414.03|2796
1748674800000|2025-05-31 07:00:00|400.61|398.31|399.93|397.63|402.32|400.02|399.81|397.51|3132
1748678400000|2025-05-31 08:00:00|399.94|397.64|400.29|397.99|402.34|400.04|398.11|395.81|4175
1748682000000|2025-05-31 09:00:00|400.28|397.98|399.39|397.09|401.57|399.27|398.06|395.76|3927
1748685600000|2025-05-31 10:00:00|399.41|397.11|399.98|397.68|402.88|400.58|398.11|395.81|5902
1748689200000|2025-05-31 11:00:00|399.96|397.66|399.2|396.9|400.27|397.97|397.9|395.6|3594
1748692800000|2025-05-31 12:00:00|399.14|396.84|407|404.7|407.01|404.71|398.68|396.38|3420
1748696400000|2025-05-31 13:00:00|406.99|404.69|407|404.7|409.73|407.43|405.98|403.68|5367
1748700000000|2025-05-31 14:00:00|406.99|404.69|408.84|406.54|410.41|408.11|406.78|404.48|1804
1748703600000|2025-05-31 15:00:00|410.38|408.08|409.14|406.84|413.39|411.09|408.4|406.1|4082
1748707200000|2025-05-31 16:00:00|409.12|406.82|411.77|409.47|413.21|410.91|408.26|405.96|3746
1748710800000|2025-05-31 17:00:00|411.69|409.39|408.45|406.15|411.87|409.57|408.1|405.8|3730
1748714400000|2025-05-31 18:00:00|408.44|406.14|410.68|408.38|411.35|409.05|408.18|405.88|2397
1748718000000|2025-05-31 19:00:00|410.71|408.41|410.9|408.6|412.32|410.02|410.42|408.12|2747
1748721600000|2025-05-31 20:00:00|410.89|408.59|411.62|409.32|411.85|409.55|409.65|407.35|2336
1748725200000|2025-05-31 21:00:00|411.61|409.31|411.42|409.12|413.1|410.8|411.08|408.78|1957
1748728800000|2025-05-31 22:00:00|411.5|409.2|409.03|406.73|411.9|409.6|408.91|406.61|2541
1748732400000|2025-05-31 23:00:00|409.02|406.72|409|406.7|411.01|408.71|408.46|406.16|1723
1748736000000|2025-06-01 00:00:00|408.98|406.68|408.2|405.9|409.14|406.84|406.24|403.94|2950
1748739600000|2025-06-01 01:00:00|408.19|405.89|406.56|404.26|409.99|407.69|405.08|402.78|3054
1748743200000|2025-06-01 02:00:00|406.55|404.25|407.89|405.59|408.57|406.27|403.98|401.68|3291
1748746800000|2025-06-01 03:00:00|407.91|405.61|407.95|405.65|409.47|407.17|405.78|403.48|2335
1748750400000|2025-06-01 04:00:00|407.97|405.67|409.85|407.55|411.52|409.22|407.14|404.84|1992
1748754000000|2025-06-01 05:00:00|409.84|407.54|408.9|406.6|410.93|408.63|408.28|405.98|2632
1748757600000|2025-06-01 06:00:00|408.94|406.64|406.69|404.39|409|406.7|406.18|403.88|2419
1748761200000|2025-06-01 07:00:00|406.68|404.38|405.95|403.65|406.99|404.69|405.02|402.72|2655
1748764800000|2025-06-01 08:00:00|405.94|403.64|404.01|401.71|406.21|403.91|403.17|400.87|3744
1748768400000|2025-06-01 09:00:00|404.03|401.73|401.03|398.73|405.07|402.77|398.41|396.11|5730
1748772000000|2025-06-01 10:00:00|401|398.7|402.26|399.96|402.42|400.12|399.65|397.35|3575
1748775600000|2025-06-01 11:00:00|402.23|399.93|403.78|401.48|404.88|402.58|401.23|398.93|2707
1748779200000|2025-06-01 12:00:00|403.77|401.47|401.73|399.43|404.63|402.33|400.43|398.13|3319
1748782800000|2025-06-01 13:00:00|401.7|399.4|403.13|400.83|404.26|401.96|401.46|399.16|3558
1748786400000|2025-06-01 14:00:00|403.12|400.82|405.97|403.67|407.88|405.58|403.12|400.82|4017
1748790000000|2025-06-01 15:00:00|405.91|403.61|406.2|403.9|406.87|404.57|404.88|402.58|3668
1748793600000|2025-06-01 16:00:00|406.21|403.91|407.97|405.67|410.17|407.87|405.52|403.22|4853
1748797200000|2025-06-01 17:00:00|407.98|405.68|407.12|404.82|408.5|406.2|406.46|404.16|3963
1748800800000|2025-06-01 18:00:00|407.11|404.81|403.73|401.43|407.25|404.95|400.84|398.54|4656
1748804400000|2025-06-01 19:00:00|403.76|401.46|408.37|400.07|408.5|403.08|403.42|398.73|3711
1748808000000|2025-06-01 20:00:00|408.38|400.08|407.37|399.07|409.57|401.27|406.73|398.43|3363
1748811600000|2025-06-01 21:00:00|407.31|399.01|407.67|405.37|408.32|406.02|403.99|398.91|3066
1748815200000|2025-06-01 22:00:00|407.63|405.33|407.41|405.11|409.51|407.21|406.6|404.3|3889
1748818800000|2025-06-01 23:00:00|407.39|405.09|408.2|405.9|409.59|407.29|407.23|404.93|4170
1748822400000|2025-06-02 00:00:00|409.96|407.66|407.49|405.19|409.96|407.66|406.76|404.46|5265
1748826000000|2025-06-02 01:00:00|407.55|405.25|407.54|405.24|410.07|407.77|407.44|405.14|2986
1748829600000|2025-06-02 02:00:00|407.2|404.9|404.19|401.89|407.44|405.14|403.57|401.27|3623
1748833200000|2025-06-02 03:00:00|404.25|401.95|403.3|401|404.47|402.17|401.56|399.26|3723
1748836800000|2025-06-02 04:00:00|403.29|400.99|403.06|400.76|405.27|402.97|402.62|400.32|2532
1748840400000|2025-06-02 05:00:00|403.07|400.77|404.07|401.77|405.27|402.97|402.27|399.97|3858
1748844000000|2025-06-02 06:00:00|404.06|401.76|403.89|401.59|405.28|402.98|402.33|400.03|2913
1748847600000|2025-06-02 07:00:00|403.91|401.61|402.75|400.45|406.6|404.3|402.39|400.09|3944
1748851200000|2025-06-02 08:00:00|402.72|400.42|399.69|397.69|403.8|401.5|398.43|396.43|4801
1748854800000|2025-06-02 09:00:00|399.78|397.78|397.66|395.66|399.82|397.82|396.61|394.61|5029
1748858400000|2025-06-02 10:00:00|397.63|395.63|397.96|395.96|399.62|397.62|396.47|394.47|5310
1748862000000|2025-06-02 11:00:00|397.9|395.9|398.31|396.31|399.27|397.27|396.81|394.81|4317
1748865600000|2025-06-02 12:00:00|398.32|396.32|402.62|400.62|402.88|400.88|397.83|395.83|5777
1748869200000|2025-06-02 13:00:00|402.61|400.61|402.07|400.07|405.71|403.71|400.85|398.85|5276
1748872800000|2025-06-02 14:00:00|402.09|400.09|403.91|401.91|406.63|404.63|401.18|399.18|6027
1748876400000|2025-06-02 15:00:00|403.9|401.9|404.54|402.54|405.83|403.83|402.36|400.36|2869
1748880000000|2025-06-02 16:00:00|404.6|402.6|405.26|403.26|405.61|403.61|402.8|400.8|3924
1748883600000|2025-06-02 17:00:00|405.27|403.27|405.58|403.58|406.13|404.13|403.74|401.74|3613
1748887200000|2025-06-02 18:00:00|405.57|403.57|405.13|403.13|407.34|405.34|404.32|402.32|2834
1748890800000|2025-06-02 19:00:00|405.11|403.11|404.81|402.81|406.87|404.87|402.38|400.38|3045
1748894400000|2025-06-02 20:00:00|404.84|402.84|409.32|407.32|409.46|407.46|404.84|402.84|3224
1748898000000|2025-06-02 21:00:00|409.27|407.27|413.96|411.96|414.11|412.11|409.27|407.27|2343
1748901600000|2025-06-02 22:00:00|413.95|411.95|415.91|413.91|418.03|416.03|413.88|411.88|4328
1748905200000|2025-06-02 23:00:00|415.92|413.92|415.95|413.95|417.15|415.15|415.01|413.01|4060
1748908800000|2025-06-03 00:00:00|415.92|413.92|418.84|416.84|419.36|417.36|415.28|413.28|4350
1748912400000|2025-06-03 01:00:00|419.29|417.29|422.55|420.55|423.1|421.1|418.84|416.84|4664
1748916000000|2025-06-03 02:00:00|422.56|420.56|418.64|416.64|423.31|421.31|418.13|416.13|4171
1748919600000|2025-06-03 03:00:00|418.65|416.65|415.91|413.91|419.34|417.34|415.58|413.58|3660
1748923200000|2025-06-03 04:00:00|415.98|413.98|413.91|411.91|416.28|414.28|413.36|411.36|2159
1748926800000|2025-06-03 05:00:00|413.9|411.9|418|416|418.27|416.27|413.9|411.9|1946
1748930400000|2025-06-03 06:00:00|418.04|416.04|419.07|417.07|419.11|417.11|417.03|415.03|1323
1748934000000|2025-06-03 07:00:00|419.03|417.03|417.49|415.49|419.93|417.93|417.24|415.24|2770
1748937600000|2025-06-03 08:00:00|417.52|415.52|416.46|414.46|418.49|416.49|414.6|412.6|3633
1748941200000|2025-06-03 09:00:00|416.45|414.45|417.29|415.29|418|416|415.13|413.13|2441
1748944800000|2025-06-03 10:00:00|417.28|415.28|418.21|416.21|419|417|416.98|414.98|2556
1748948400000|2025-06-03 11:00:00|418.22|416.22|416.25|414.25|419.1|417.1|415.71|413.71|3045
1748952000000|2025-06-03 12:00:00|416.26|414.26|415.65|413.65|417.61|415.61|414.13|412.13|3829
1748955600000|2025-06-03 13:00:00|415.66|413.66|417.02|415.02|418.96|416.96|415.03|413.03|5467
1748959200000|2025-06-03 14:00:00|417.06|415.06|420.96|418.96|421.5|419.5|414.94|412.94|6135
1748962800000|2025-06-03 15:00:00|420.97|418.97|419.55|417.55|421.75|419.75|418.7|416.7|5394
1748966400000|2025-06-03 16:00:00|419.56|417.56|418.36|416.36|421.13|419.13|418.16|416.16|4897
1748970000000|2025-06-03 17:00:00|418.33|416.33|420.32|418.32|421.62|419.62|418.06|416.06|3864
1748973600000|2025-06-03 18:00:00|420.31|418.31|419.23|417.23|420.36|418.36|418.06|416.06|3467
1748977200000|2025-06-03 19:00:00|419.16|417.16|420.28|418.28|421.69|419.69|419.04|417.04|3422
1748980800000|2025-06-03 20:00:00|420.31|418.31|415.79|413.79|420.59|418.59|413.61|411.61|9016
1748984400000|2025-06-03 21:00:00|415.8|413.8|412.56|410.56|417.06|415.06|410.52|408.52|8781
1748988000000|2025-06-03 22:00:00|412.57|410.57|416.44|414.44|416.99|414.99|412.29|410.29|9135
1748991600000|2025-06-03 23:00:00|416.43|414.43|414.68|412.68|416.82|414.82|414.15|412.15|9053
1748995200000|2025-06-04 00:00:00|414.75|412.75|417.27|415.27|417.52|415.52|413.47|411.47|7223
1748998800000|2025-06-04 01:00:00|417.28|415.28|418.75|416.75|421.63|419.63|417.27|415.27|5740
1749002400000|2025-06-04 02:00:00|418.74|416.74|418.02|416.02|421.31|419.31|417.77|415.77|9680
1749006000000|2025-06-04 03:00:00|418.01|416.01|419.97|417.97|421.43|419.43|417.66|415.66|5064
1749009600000|2025-06-04 04:00:00|419.95|417.95|420.72|418.72|421.69|419.69|419.79|417.79|3688
1749013200000|2025-06-04 05:00:00|420.85|418.85|419.23|417.23|422.25|420.25|418.78|416.78|3614
1749016800000|2025-06-04 06:00:00|419.29|417.29|420.39|418.39|421.71|419.71|418.32|416.32|3451
1749020400000|2025-06-04 07:00:00|420.54|418.54|419.21|417.21|421.37|419.37|418.03|416.03|3319
1749024000000|2025-06-04 08:00:00|419.23|417.23|417.91|415.91|421.48|419.48|417.66|415.66|5049
1749027600000|2025-06-04 09:00:00|417.92|415.92|418.68|416.68|419.09|417.09|416.51|414.51|4132
1749031200000|2025-06-04 10:00:00|418.53|416.53|415.8|413.8|419.69|417.69|415.36|413.36|4284
1749034800000|2025-06-04 11:00:00|415.74|413.74|414.07|412.07|416.97|414.97|413.67|411.67|4779
1749038400000|2025-06-04 12:00:00|414.09|412.09|408.44|406.44|414.6|412.6|407.68|405.68|4232
1749042000000|2025-06-04 13:00:00|408.41|406.41|407.95|405.95|410.6|408.6|406.61|404.61|4649
1749045600000|2025-06-04 14:00:00|407.92|405.92|409.85|407.85|409.98|407.98|404.91|402.91|5345
1749049200000|2025-06-04 15:00:00|409.96|407.96|411.65|409.65|412.84|410.84|408.4|406.4|5126
1749052800000|2025-06-04 16:00:00|411.51|409.51|409.6|407.6|411.8|409.8|409.11|407.11|4180
1749056400000|2025-06-04 17:00:00|409.59|407.59|406.17|404.17|409.72|407.72|403.87|401.87|3082
1749060000000|2025-06-04 18:00:00|406.21|404.21|406.16|404.16|408.19|406.19|405.16|403.16|2926
1749063600000|2025-06-04 19:00:00|406.11|404.11|404.88|402.88|407.69|405.69|404.73|402.73|2983
1749067200000|2025-06-04 20:00:00|404.83|402.83|401.4|399.4|405.16|403.16|399.82|397.82|4098
1749070800000|2025-06-04 21:00:00|401.41|399.41|404.62|402.62|405.27|403.27|399.11|397.11|2665
1749074400000|2025-06-04 22:00:00|404.57|402.57|403.65|401.65|405.19|403.19|402.37|400.37|3466
1749078000000|2025-06-04 23:00:00|403.63|401.63|401.43|399.43|404.23|402.23|401.06|399.06|3099
1749081600000|2025-06-05 00:00:00|401.13|399.13|403.58|401.58|404.02|402.02|400.44|398.44|4358
1749085200000|2025-06-05 01:00:00|403.51|401.51|402.2|400.2|404.96|402.96|401.04|399.04|3341
1749088800000|2025-06-05 02:00:00|402.13|400.13|403.27|401.27|405.62|403.62|402.13|400.13|3502
1749092400000|2025-06-05 03:00:00|403.28|401.28|404.15|402.15|404.96|402.96|402.27|400.27|2720
1749096000000|2025-06-05 04:00:00|404.16|402.16|406.33|404.33|406.66|404.66|403.56|401.56|2635
1749099600000|2025-06-05 05:00:00|406.37|404.37|403.19|401.19|406.73|404.73|402.54|400.54|3004
1749103200000|2025-06-05 06:00:00|403.21|401.21|402.62|400.62|405.08|403.08|401.89|399.89|4172
1749106800000|2025-06-05 07:00:00|402.68|400.68|403.81|401.81|406.33|404.33|401.81|399.81|3619
1749110400000|2025-06-05 08:00:00|403.67|401.67|401.72|399.72|404.74|402.74|401.23|399.23|3581
1749114000000|2025-06-05 09:00:00|401.73|399.73|404.04|402.04|404.39|402.39|401.73|399.73|2939
1749117600000|2025-06-05 10:00:00|404|402|401.79|399.79|404.37|402.37|399.61|397.61|3598
1749121200000|2025-06-05 11:00:00|401.8|399.8|401.52|399.52|402.25|400.25|400.51|398.51|2108
1749124800000|2025-06-05 12:00:00|401.51|399.51|407.13|405.13|408.15|406.15|400.53|398.53|3955
1749128400000|2025-06-05 13:00:00|407.07|405.07|401.06|399.06|408.63|406.63|400.49|398.49|4379
1749132000000|2025-06-05 14:00:00|401.05|399.05|403.61|401.61|405.57|403.57|397.17|395.17|6286
1749135600000|2025-06-05 15:00:00|403.57|401.57|402.87|400.87|404.73|402.73|402.19|400.19|2635
1749139200000|2025-06-05 16:00:00|402.82|400.82|398.08|396.08|403.04|401.04|396.84|394.84|5463
1749142800000|2025-06-05 17:00:00|398.07|396.07|400.01|398.01|400.78|398.78|397.9|395.9|3719
1749146400000|2025-06-05 18:00:00|400|398|399.01|397.01|400.56|398.56|395.9|393.9|3602
1749150000000|2025-06-05 19:00:00|398.58|396.58|390.99|388.99|398.81|396.81|384.9|382.9|6532
1749153600000|2025-06-05 20:00:00|390.97|388.97|376.69|374.69|392.67|390.67|376.09|374.09|9596
1749157200000|2025-06-05 21:00:00|376.55|374.55|383.75|381.75|384.68|382.68|376.21|374.21|6360
1749160800000|2025-06-05 22:00:00|383.69|381.69|384.14|382.14|385.55|383.55|379.96|377.96|3406
1749164400000|2025-06-05 23:00:00|384.12|382.12|383.09|381.09|385.97|383.97|382.71|380.71|3686
1749168000000|2025-06-06 00:00:00|383.34|381.34|387.72|385.72|387.79|385.79|381.91|379.91|3932
1749171600000|2025-06-06 01:00:00|387.65|385.65|388.09|386.09|388.58|386.58|386.06|384.06|2036
1749175200000|2025-06-06 02:00:00|388.08|386.08|390.82|388.82|390.88|388.88|386.1|384.1|2103
1749178800000|2025-06-06 03:00:00|390.8|388.8|393.09|391.09|393.74|391.74|389.65|387.65|1639
1749182400000|2025-06-06 04:00:00|393.13|391.13|393.57|391.57|394|392|391.01|389.01|1883
1749186000000|2025-06-06 05:00:00|393.65|391.65|392.11|390.11|394|392|391.32|389.32|1851
1749189600000|2025-06-06 06:00:00|391.95|389.95|392.01|390.01|393.75|391.75|390.55|388.55|2147
1749193200000|2025-06-06 07:00:00|392.02|390.02|389.73|387.73|393.03|391.03|389.6|387.6|1583
1749196800000|2025-06-06 08:00:00|389.72|387.72|389.61|387.61|391.09|389.09|389.03|387.03|2189
1749200400000|2025-06-06 09:00:00|389.6|387.6|389.96|387.96|392.55|390.55|389.57|387.57|2344
1749204000000|2025-06-06 10:00:00|390.17|388.17|391.71|389.71|392.48|390.48|389.88|387.88|1656
1749207600000|2025-06-06 11:00:00|391.72|389.72|392.78|390.78|393.69|391.69|391.37|389.37|2171
1749211200000|2025-06-06 12:00:00|392.82|390.82|394.7|392.7|397.69|395.69|392.51|390.51|3105
1749214800000|2025-06-06 13:00:00|394.67|392.67|397.21|395.21|399.43|397.43|394.66|392.66|3173
1749218400000|2025-06-06 14:00:00|397.22|395.22|399.39|397.39|399.42|397.42|396.66|394.66|3404
1749222000000|2025-06-06 15:00:00|399.37|397.37|398.26|396.26|400.71|398.71|396.86|394.86|3482
1749225600000|2025-06-06 16:00:00|398.25|396.25|396.27|394.27|399.54|397.54|395.42|393.42|2948
1749229200000|2025-06-06 17:00:00|396.41|394.41|395.2|393.2|396.59|394.59|393.17|391.17|1994
1749232800000|2025-06-06 18:00:00|395.27|393.27|391.33|389.33|395.72|393.72|391.01|389.01|3049
1749236400000|2025-06-06 19:00:00|391.31|389.31|390.5|388.5|391.71|389.71|389.39|387.39|3269
1749240000000|2025-06-06 20:00:00|390.51|388.51|391.15|389.15|392.69|390.69|390.01|388.01|2389
1749279600000|2025-06-07 07:00:00|404.22|402.22|404.29|402.29|404.77|402.77|402.35|400.35|1292
1749283200000|2025-06-07 08:00:00|404.28|402.28|402.78|400.78|405.3|403.3|402.29|400.29|1418
1749286800000|2025-06-07 09:00:00|402.8|400.8|401.02|399.02|403.65|401.65|400.32|398.32|1548
1749290400000|2025-06-07 10:00:00|401.04|399.04|404.45|402.45|405.07|403.07|401.03|399.03|1322
1749294000000|2025-06-07 11:00:00|404.49|402.49|404.16|402.16|405.36|403.36|403.38|401.38|1376
1749297600000|2025-06-07 12:00:00|404.07|402.07|405.18|403.18|406.49|404.49|404.05|402.05|2035
1749301200000|2025-06-07 13:00:00|405.34|403.34|405.51|403.51|406.55|404.55|404.24|402.24|1493
1749304800000|2025-06-07 14:00:00|405.52|403.52|406.73|404.73|407.29|405.29|404.64|402.64|1453
1749308400000|2025-06-07 15:00:00|406.74|404.74|405.54|403.54|407.56|405.56|404.37|402.37|2784
1749312000000|2025-06-07 16:00:00|405.56|403.56|403.05|401.05|406.33|404.33|402.85|400.85|5887
1749315600000|2025-06-07 17:00:00|403.28|401.28|402.42|400.42|404.3|402.3|402.06|400.06|1770
1749319200000|2025-06-07 18:00:00|402.43|400.43|403.14|401.14|404.89|402.89|402.37|400.37|3540
1749322800000|2025-06-07 19:00:00|403.27|401.27|403.19|401.19|404.75|402.75|402.95|400.95|1108
1749326400000|2025-06-07 20:00:00|403.24|401.24|404.12|402.12|404.34|402.34|403.24|401.24|1325
1749330000000|2025-06-07 21:00:00|404.13|402.13|405.12|403.12|406.1|404.1|403.99|401.99|1105
1749333600000|2025-06-07 22:00:00|405.13|403.13|405.28|403.28|407.07|405.07|404.38|402.38|2188
1749337200000|2025-06-07 23:00:00|405.29|403.29|405.1|403.1|405.41|403.41|403.41|401.41|1452
1749340800000|2025-06-08 00:00:00|405.96|403.96|403.54|401.54|405.96|403.96|402.92|400.92|4618
1749344400000|2025-06-08 01:00:00|403.55|401.55|405.52|403.52|405.7|403.7|402.78|400.78|1630
1749348000000|2025-06-08 02:00:00|405.43|403.43|404.06|402.06|405.67|403.67|404.02|402.02|1925
1749351600000|2025-06-08 03:00:00|404.18|402.18|403.61|401.61|404.67|402.67|403.34|401.34|1104
1749355200000|2025-06-08 04:00:00|403.6|401.6|406.06|404.06|406.2|404.2|403.06|401.06|896
1749358800000|2025-06-08 05:00:00|406.13|404.13|404.32|402.32|406.5|404.5|403.9|401.9|1379
1749362400000|2025-06-08 06:00:00|404.43|402.43|405.83|403.83|407.22|405.22|404.25|402.25|1892
1749366000000|2025-06-08 07:00:00|405.85|403.85|403.68|401.68|406.84|404.84|403.48|401.48|2253
1749369600000|2025-06-08 08:00:00|403.9|401.9|403.31|401.31|404.71|402.71|403.02|401.02|1675
1749373200000|2025-06-08 09:00:00|403.4|401.4|400.8|398.8|403.7|401.7|398.74|396.74|2642
1749376800000|2025-06-08 10:00:00|400.81|398.81|402.45|400.45|402.49|400.49|399.85|397.85|2191
1749380400000|2025-06-08 11:00:00|402.47|400.47|405.41|403.41|405.88|403.88|402.37|400.37|1827
1749384000000|2025-06-08 12:00:00|405.42|403.42|405.68|403.68|407.03|405.03|404.3|402.3|1544
1749387600000|2025-06-08 13:00:00|405.72|403.72|407.05|405.05|410.62|408.62|404.62|402.62|2860
1749391200000|2025-06-08 14:00:00|407.06|405.06|409.34|407.34|409.76|407.76|406.64|404.64|2483
1749394800000|2025-06-08 15:00:00|409.35|407.35|409.09|407.09|410.92|408.92|408.51|406.51|4957
1749398400000|2025-06-08 16:00:00|409.1|407.1|411.77|409.77|412.4|410.4|409.01|407.01|5327
1749402000000|2025-06-08 17:00:00|411.75|409.75|408.23|406.23|412.65|410.65|407.73|405.73|2136
1749405600000|2025-06-08 18:00:00|408.25|406.25|409.98|407.98|410.21|408.21|407.45|405.45|1957
1749409200000|2025-06-08 19:00:00|410.06|408.06|412.34|404.34|412.34|408.1|408.4|402.83|1354
1749412800000|2025-06-08 20:00:00|412.35|404.35|409.84|401.84|412.79|404.79|409.61|401.61|1567
1749416400000|2025-06-08 21:00:00|410|402|407.7|405.7|410.3|406.52|406.27|401.93|945
1749420000000|2025-06-08 22:00:00|407.81|405.81|404.11|402.11|408.01|406.01|403.78|401.78|2122
1749423600000|2025-06-08 23:00:00|404.04|402.04|403.92|401.92|404.73|402.73|403.11|401.11|1536
1749427200000|2025-06-09 00:00:00|403.88|401.88|403.65|401.65|405.41|403.41|402.22|400.22|8342
1749430800000|2025-06-09 01:00:00|403.64|401.64|401.72|399.72|403.81|401.81|401.18|399.18|10805
1749434400000|2025-06-09 02:00:00|401.71|399.71|401.27|399.27|403.46|401.46|400.72|398.72|3490
1749438000000|2025-06-09 03:00:00|401.26|399.26|402.06|400.06|402.54|400.54|399.97|397.97|1741
1749441600000|2025-06-09 04:00:00|402.03|400.03|400.56|398.56|402.53|400.53|400.12|398.12|902
1749445200000|2025-06-09 05:00:00|400.57|398.57|398.37|396.37|400.7|398.7|398.32|396.32|991
1749448800000|2025-06-09 06:00:00|398.49|396.49|400.51|398.51|400.81|398.81|397.74|395.74|853
1749452400000|2025-06-09 07:00:00|400.44|398.44|400.01|398.01|401.54|399.54|399.44|397.44|991
1749456000000|2025-06-09 08:00:00|400.05|398.05|402.43|400.43|402.66|400.66|398.75|396.75|1402
1749459600000|2025-06-09 09:00:00|402.4|400.4|405.47|403.47|406.77|404.77|401.57|399.57|2763
1749463200000|2025-06-09 10:00:00|405.48|403.48|406.45|404.45|408.99|406.99|404.91|402.91|2811
1749466800000|2025-06-09 11:00:00|406.46|404.46|406.83|404.83|408.44|406.44|405.73|403.73|2281
1749470400000|2025-06-09 12:00:00|406.91|404.91|405.16|403.16|407.14|405.14|403.63|401.63|1188
1749474000000|2025-06-09 13:00:00|405.15|403.15|400.33|398.33|405.65|403.65|399.43|397.43|1854
1749477600000|2025-06-09 14:00:00|400.38|398.38|402.62|400.62|403.88|401.88|400.32|398.32|1966
1749481200000|2025-06-09 15:00:00|402.57|400.57|403.57|401.57|405.49|403.49|402.5|400.5|1306
1749484800000|2025-06-09 16:00:00|403.56|401.56|406.05|404.05|408.06|406.06|403.49|401.49|1702
1749488400000|2025-06-09 17:00:00|406.06|404.06|408.61|406.61|409.02|407.02|405.89|403.89|1523
1749492000000|2025-06-09 18:00:00|408.63|406.63|409.36|407.36|410.94|408.94|407.67|405.67|1428
1749495600000|2025-06-09 19:00:00|409.32|407.32|407.78|405.78|410.05|408.05|406.58|404.58|1013
1749499200000|2025-06-09 20:00:00|407.82|405.82|409.97|407.97|410.14|408.14|407.81|405.81|687
1749502800000|2025-06-09 21:00:00|409.96|407.96|415.17|413.17|415.81|413.81|409.94|407.94|2657
1749506400000|2025-06-09 22:00:00|415.28|413.28|416.65|414.65|416.7|414.7|414.22|412.22|2246
1749510000000|2025-06-09 23:00:00|416.66|414.66|416.6|414.6|417.26|415.26|414.07|412.07|1815
1749513600000|2025-06-10 00:00:00|416.47|414.47|419.07|417.07|420.51|418.51|416.04|414.04|2739
1749517200000|2025-06-10 01:00:00|418.99|416.99|421.31|419.31|422.52|420.52|417.76|415.76|1640
1749520800000|2025-06-10 02:00:00|421.3|419.3|418.32|416.32|421.37|419.37|417.77|415.77|1478
1749524400000|2025-06-10 03:00:00|418.33|416.33|416.01|414.01|418.35|416.35|415.53|413.53|981
1749528000000|2025-06-10 04:00:00|416.02|414.02|415.46|413.46|416.54|414.54|413.61|411.61|965
1749531600000|2025-06-10 05:00:00|415.45|413.45|412.86|410.86|416.45|414.45|411.65|409.65|1732
1749535200000|2025-06-10 06:00:00|412.85|410.85|413.76|411.76|414.95|412.95|410.61|408.61|1639
1749538800000|2025-06-10 07:00:00|413.74|411.74|413.71|411.71|415.01|413.01|411.85|409.85|1766
1749542400000|2025-06-10 08:00:00|413.75|411.75|411.74|409.74|414.76|412.76|411.57|409.57|1297
1749546000000|2025-06-10 09:00:00|411.72|409.72|415.43|413.43|415.43|413.43|411.59|409.59|1914
1749549600000|2025-06-10 10:00:00|415.26|413.26|414.63|412.63|415.38|413.38|414.63|412.63|43
1749553200000|2025-06-10 11:00:00|416.21|414.21|424.41|422.41|424.88|422.88|415.96|413.96|2360
1749556800000|2025-06-10 12:00:00|424.38|422.38|429.88|427.88|431.9|429.9|423.11|421.11|6310
1749560400000|2025-06-10 13:00:00|429.77|427.77|425.79|423.79|430.75|428.75|422.4|420.4|6978
1749564000000|2025-06-10 14:00:00|425.81|423.81|422.14|420.14|427.32|425.32|420.3|418.3|8167
1749567600000|2025-06-10 15:00:00|422.07|420.07|424.96|422.96|426.37|424.37|420.38|418.38|7240
1749571200000|2025-06-10 16:00:00|424.98|422.98|424.37|422.37|429.37|427.37|424.2|422.2|5510
1749574800000|2025-06-10 17:00:00|424.35|422.35|425|423|428.05|426.05|424.15|422.15|4344
1749578400000|2025-06-10 18:00:00|425.03|423.03|428.56|426.56|429.7|427.7|423.62|421.62|5094
1749582000000|2025-06-10 19:00:00|428.61|426.61|428.42|426.42|432.28|430.28|426.62|424.62|5752
1749585600000|2025-06-10 20:00:00|428.41|426.41|426.96|424.96|428.51|426.51|424.24|422.24|6469
1749589200000|2025-06-10 21:00:00|426.98|424.98|426.83|424.83|428.09|426.09|424.23|422.23|3995
1749592800000|2025-06-10 22:00:00|426.82|424.82|430.41|428.41|432.6|430.6|426.75|424.75|5730
1749596400000|2025-06-10 23:00:00|430.42|428.42|430.41|428.41|430.92|428.92|427.41|425.41|5697
1749600000000|2025-06-11 00:00:00|430.42|428.42|427.55|425.55|432.13|430.13|427.5|425.5|5381
1749603600000|2025-06-11 01:00:00|427.6|425.6|426.09|424.09|427.75|425.75|424.85|422.85|5894
1749607200000|2025-06-11 02:00:00|426.1|424.1|426.57|424.57|427.8|425.8|425.45|423.45|4167
1749610800000|2025-06-11 03:00:00|426.55|424.55|428.45|426.45|429.02|427.02|425.8|423.8|4103
1749614400000|2025-06-11 04:00:00|428.46|426.46|427.45|425.45|428.72|426.72|426.91|424.91|3711
1749618000000|2025-06-11 05:00:00|427.47|425.47|428.78|426.78|428.78|426.78|426.13|424.13|2722
1749621600000|2025-06-11 06:00:00|428.8|426.8|430.32|428.32|430.72|428.72|427.98|425.98|4068
1749625200000|2025-06-11 07:00:00|430.44|428.44|432.43|430.43|434.42|432.42|429.52|427.52|5060
1749628800000|2025-06-11 08:00:00|432.44|430.44|429.2|427.2|433.44|431.44|427.95|425.95|6598
1749632400000|2025-06-11 09:00:00|429.18|427.18|425.79|423.79|430.11|428.11|425.29|423.29|5450
1749636000000|2025-06-11 10:00:00|425.76|423.76|427.14|425.14|427.25|425.25|424.55|422.55|4616
1749639600000|2025-06-11 11:00:00|427.24|425.24|423.99|421.99|427.45|425.45|422.16|420.16|4783
1749643200000|2025-06-11 12:00:00|423.94|421.94|429.2|427.2|431.67|429.67|422.41|420.41|6586
1749646800000|2025-06-11 13:00:00|429.3|427.3|428.15|426.15|430.84|428.84|427.21|425.21|4974
1749650400000|2025-06-11 14:00:00|428.2|426.2|431.72|429.72|435.28|433.28|427.73|425.73|6233
1749654000000|2025-06-11 15:00:00|431.71|429.71|434.34|432.34|435.11|433.11|430|428|7527
1749657600000|2025-06-11 16:00:00|434.33|432.33|432.36|430.36|434.93|432.93|431.37|429.37|6899
1749661200000|2025-06-11 17:00:00|432.37|430.37|426.37|424.37|432.4|430.4|426.27|424.27|5950
1749664800000|2025-06-11 18:00:00|426.36|424.36|424.36|422.36|427.15|425.15|423.45|421.45|7164
1749668400000|2025-06-11 19:00:00|424.45|422.45|425.49|423.49|427.02|425.02|422.99|420.99|6465
1749672000000|2025-06-11 20:00:00|425.48|423.48|424.6|422.6|426.75|424.75|421.85|419.85|6344
1749675600000|2025-06-11 21:00:00|424.71|422.71|418.35|416.35|427.62|425.62|417.49|415.49|4001
1749679200000|2025-06-11 22:00:00|418.34|416.34|417.75|415.75|420.72|418.72|415.67|413.67|8435
1749682800000|2025-06-11 23:00:00|417.78|415.78|419.88|417.88|420.52|418.52|417.42|415.42|5286
1749686400000|2025-06-12 00:00:00|419.9|417.9|418.24|416.24|421.29|419.29|416.16|414.16|6992
1749690000000|2025-06-12 01:00:00|418.18|416.18|419.6|417.6|419.74|417.74|414.85|412.85|6082
1749693600000|2025-06-12 02:00:00|419.55|417.55|417|415|421.07|419.07|416.24|414.24|5155
1749697200000|2025-06-12 03:00:00|417.01|415.01|415.11|413.11|417.56|415.56|413.5|411.5|6175
1749700800000|2025-06-12 04:00:00|415.1|413.1|414.64|412.64|415.64|413.64|412.81|410.81|6278
1749704400000|2025-06-12 05:00:00|414.57|412.57|414.21|412.21|415.76|413.76|412.15|410.15|5226
1749708000000|2025-06-12 06:00:00|414.23|412.23|412.19|410.19|414.8|412.8|410.7|408.7|5965
1749711600000|2025-06-12 07:00:00|412.22|410.22|406.85|404.85|413|411|406.85|404.85|5859
1749715200000|2025-06-12 08:00:00|406.84|404.84|407.01|405.01|407.52|405.52|401.33|399.33|7090
1749718800000|2025-06-12 09:00:00|406.96|404.96|409.12|407.12|409.21|407.21|405.38|403.38|3983
1749722400000|2025-06-12 10:00:00|409.15|407.15|406.36|404.36|409.26|407.26|405.27|403.27|4628
1749726000000|2025-06-12 11:00:00|406.34|404.34|402.53|400.53|406.75|404.75|402.29|400.29|5235
1749729600000|2025-06-12 12:00:00|402.58|400.58|407.4|405.4|408.52|406.52|401.72|399.72|4796
1749733200000|2025-06-12 13:00:00|407.37|405.37|409.16|407.16|410.82|408.82|407.21|405.21|5337
1749736800000|2025-06-12 14:00:00|409.21|407.21|410.2|408.2|411.48|409.48|409.18|407.18|3775
1749740400000|2025-06-12 15:00:00|410.21|408.21|403.62|401.62|411.2|409.2|402.7|400.7|5440
1749744000000|2025-06-12 16:00:00|403.6|401.6|407.15|405.15|407.99|405.99|403.13|401.13|5941
1749747600000|2025-06-12 17:00:00|407.2|405.2|409|407|410.6|408.6|406.52|404.52|4744
1749751200000|2025-06-12 18:00:00|409.05|407.05|404.95|402.95|409.39|407.39|403.28|401.28|6903
1749754800000|2025-06-12 19:00:00|404.96|402.96|399.07|397.07|405.97|403.97|397.94|395.94|7811
1749758400000|2025-06-12 20:00:00|399.02|397.02|394.42|392.42|400.55|398.55|391.91|389.91|8614
1749762000000|2025-06-12 21:00:00|394.28|392.28|393.76|391.76|398.42|396.42|393.47|391.47|6930
1749765600000|2025-06-12 22:00:00|393.79|391.79|393.19|391.19|395.1|393.1|392.19|390.19|7944
1749769200000|2025-06-12 23:00:00|393.15|391.15|393.11|391.11|394.56|392.56|391.99|389.99|7145
1749772800000|2025-06-13 00:00:00|393.06|391.06|376.96|374.96|393.07|391.07|372.37|370.37|8471
1749776400000|2025-06-13 01:00:00|376.92|374.92|373.4|371.4|376.92|374.92|367.55|365.55|9521
1749780000000|2025-06-13 02:00:00|373.38|371.38|372.95|370.95|374.8|372.8|369.23|367.23|9783
1749783600000|2025-06-13 03:00:00|372.93|370.93|379.06|377.06|380.7|378.7|372.22|370.22|8714
1749787200000|2025-06-13 04:00:00|379.04|377.04|379.4|377.4|379.98|377.98|376.36|374.36|7882
1749790800000|2025-06-13 05:00:00|379.39|377.39|380.2|378.2|381.28|379.28|378.4|376.4|6550
1749794400000|2025-06-13 06:00:00|380.15|378.15|383.58|381.58|383.58|381.58|377.05|375.05|6820
1749798000000|2025-06-13 07:00:00|383.55|381.55|383.35|381.35|384.25|382.25|380.95|378.95|5065
1749801600000|2025-06-13 08:00:00|383.4|381.4|381.95|379.95|386.36|384.36|380.75|378.75|5288
1749805200000|2025-06-13 09:00:00|381.85|379.85|381.8|379.8|382.98|380.98|379.35|377.35|7063
1749808800000|2025-06-13 10:00:00|381.79|379.79|384.85|382.85|386.66|384.66|380.35|378.35|5403
1749812400000|2025-06-13 11:00:00|384.9|382.9|385.45|383.45|386.08|384.08|382.15|380.15|4184
1749816000000|2025-06-13 12:00:00|385.48|383.48|383.25|381.25|386.66|384.66|382.2|380.2|5667
1749819600000|2025-06-13 13:00:00|383.2|381.2|382.91|380.91|385.65|383.65|381.95|379.95|6338
1749823200000|2025-06-13 14:00:00|382.9|380.9|382.23|380.23|384.6|382.6|379.28|377.28|6942
1749826800000|2025-06-13 15:00:00|382.25|380.25|383.51|381.51|386.02|384.02|381.45|379.45|6282
1749830400000|2025-06-13 16:00:00|383.5|381.5|385.32|383.32|386.86|384.86|382.32|380.32|5958
1749834000000|2025-06-13 17:00:00|385.33|383.33|385.11|383.11|385.41|383.41|381.94|379.94|8454
1749837600000|2025-06-13 18:00:00|385.1|383.1|378.57|376.57|385.95|383.95|376.68|374.68|8853
1749841200000|2025-06-13 19:00:00|378.56|376.56|377.56|375.56|379.75|377.75|376.17|374.17|9048
1749844800000|2025-06-13 20:00:00|377.55|375.55|382.64|380.64|382.99|380.99|376.96|374.96|7769
1749884400000|2025-06-14 07:00:00|382.2|380.2|382.21|380.21|382.88|380.88|379.87|377.87|1702
1749888000000|2025-06-14 08:00:00|382.2|380.2|381.22|379.22|382.31|380.31|380.18|378.18|2349
1749891600000|2025-06-14 09:00:00|381.24|379.24|379.56|377.56|381.33|379.33|379.38|377.38|2018
1749895200000|2025-06-14 10:00:00|379.65|377.65|380.69|378.69|381.44|379.44|378.97|376.97|2578
1749898800000|2025-06-14 11:00:00|380.73|378.73|381.72|379.72|382.15|380.15|380.34|378.34|2618
1749902400000|2025-06-14 12:00:00|381.61|379.61|381.67|379.67|382.02|380.02|379.41|377.41|2569
1749906000000|2025-06-14 13:00:00|381.66|379.66|380.63|378.63|382.72|380.72|379.39|377.39|3146
1749909600000|2025-06-14 14:00:00|380.62|378.62|378.88|376.88|380.82|378.82|378.16|376.16|2304
1749913200000|2025-06-14 15:00:00|378.89|376.89|377.44|375.44|379.48|377.48|376.12|374.12|3014
1749916800000|2025-06-14 16:00:00|377.4|375.4|374.04|372.04|377.94|375.94|372.86|370.86|4085
1749920400000|2025-06-14 17:00:00|374.05|372.05|376.41|374.41|377.57|375.57|373.34|371.34|3412
1749924000000|2025-06-14 18:00:00|376.45|374.45|375.77|373.77|377.92|375.92|373.06|371.06|3577
1749927600000|2025-06-14 19:00:00|375.78|373.78|375.36|373.36|377.67|375.67|375.24|373.24|3936
1749931200000|2025-06-14 20:00:00|375.35|373.35|375.38|373.38|375.81|373.81|373.12|371.12|4212
1749934800000|2025-06-14 21:00:00|375.39|373.39|378.9|376.9|379.57|377.57|375.3|373.3|1924
1749938400000|2025-06-14 22:00:00|378.96|376.96|379.24|377.24|380.34|378.34|378.07|376.07|1743
1749942000000|2025-06-14 23:00:00|379.25|377.25|379.2|377.2|380.42|378.42|379.09|377.09|1525
1749945600000|2025-06-15 00:00:00|379.24|377.24|380.56|378.56|380.64|378.64|378.79|376.79|1481
1749949200000|2025-06-15 01:00:00|380.55|378.55|378.38|376.38|380.75|378.75|378.15|376.15|1894
1749952800000|2025-06-15 02:00:00|378.41|376.41|379.42|377.42|380.42|378.42|378.38|376.38|1157
1749956400000|2025-06-15 03:00:00|379.43|377.43|379.77|377.77|380.41|378.41|379.34|377.34|1819
1749960000000|2025-06-15 04:00:00|379.78|377.78|381.28|379.28|381.29|379.29|379.7|377.7|1629
1749963600000|2025-06-15 05:00:00|381.27|379.27|382.34|380.34|382.62|380.62|379.53|377.53|1266
1749967200000|2025-06-15 06:00:00|382.36|380.36|379.45|377.45|382.76|380.76|379.37|377.37|1008
1749970800000|2025-06-15 07:00:00|379.44|377.44|378.68|376.68|379.46|377.46|378.05|376.05|1484
1749974400000|2025-06-15 08:00:00|378.71|376.71|378.35|376.35|379.02|377.02|377.74|375.74|1708
1749978000000|2025-06-15 09:00:00|378.34|376.34|377.13|375.13|378.35|376.35|376.52|374.52|2290
1749981600000|2025-06-15 10:00:00|377.15|375.15|379.59|377.59|380.01|378.01|377.04|375.04|2111
1749985200000|2025-06-15 11:00:00|379.62|377.62|379.27|377.27|380.02|378.02|378.12|376.12|2159
1749988800000|2025-06-15 12:00:00|379.28|377.28|380.86|378.86|380.95|378.95|378.38|376.38|2242
1749992400000|2025-06-15 13:00:00|380.85|378.85|382.44|380.44|382.44|380.44|380.02|378.02|2675
1749996000000|2025-06-15 14:00:00|382.45|380.45|383.71|381.71|384.39|382.39|380.56|378.56|2807
1749999600000|2025-06-15 15:00:00|383.74|381.74|381.49|379.49|383.99|381.99|381.24|379.24|3595
1750003200000|2025-06-15 16:00:00|381.48|379.48|380.55|378.55|382.11|380.11|379.13|377.13|3679
1750006800000|2025-06-15 17:00:00|380.54|378.54|379.54|377.54|380.54|378.54|378.73|376.73|4218
1750010400000|2025-06-15 18:00:00|379.56|377.56|379.67|377.67|379.88|377.88|377.67|375.67|2863
1750014000000|2025-06-15 19:00:00|379.68|377.68|382.64|374.64|383.82|378.92|379.3|373.39|2525
1750017600000|2025-06-15 20:00:00|382.66|374.66|379.37|371.37|382.68|374.68|377.69|369.69|4001
1750021200000|2025-06-15 21:00:00|379.4|371.4|378.35|376.35|379.66|376.35|374.58|371.02|2689
1750024800000|2025-06-15 22:00:00|378.3|376.3|382.65|380.65|383.25|381.25|378.01|376.01|4163
1750028400000|2025-06-15 23:00:00|382.75|380.75|383.12|381.12|383.85|381.85|381.75|379.75|3018
1750032000000|2025-06-16 00:00:00|383.14|381.14|382.9|380.9|383.85|381.85|381.22|379.22|4700
1750035600000|2025-06-16 01:00:00|382.87|380.87|384.47|382.47|384.85|382.85|379.65|377.65|5447
1750039200000|2025-06-16 02:00:00|384.45|382.45|385.95|383.95|386.85|384.85|384.45|382.45|3306
1750042800000|2025-06-16 03:00:00|386|384|385.25|383.25|386.27|384.27|385.1|383.1|2121
1750046400000|2025-06-16 04:00:00|385.34|383.34|386.5|384.5|387.65|385.65|385.13|383.13|2192
1750050000000|2025-06-16 05:00:00|386.45|384.45|389.56|387.56|389.95|387.95|385.43|383.43|2376
1750053600000|2025-06-16 06:00:00|389.55|387.55|389.79|387.79|391.05|389.05|389.21|387.21|2418
1750057200000|2025-06-16 07:00:00|389.85|387.85|391.45|389.45|391.65|389.65|389.85|387.85|2722
1750060800000|2025-06-16 08:00:00|391.47|389.47|392.01|390.01|392.65|390.65|389.83|387.83|2874
1750064400000|2025-06-16 09:00:00|391.99|389.99|391.62|389.62|392.65|390.65|391.1|389.1|3401
1750068000000|2025-06-16 10:00:00|391.67|389.67|390.85|388.85|392.75|390.75|389.67|387.67|3518
1750071600000|2025-06-16 11:00:00|390.86|388.86|391.55|389.55|392.35|390.35|388.71|386.71|3564
1750075200000|2025-06-16 12:00:00|391.54|389.54|391.42|389.42|392.31|390.31|389.76|387.76|3742
1750078800000|2025-06-16 13:00:00|391.43|389.43|394.95|392.95|395.45|393.45|391.03|389.03|6089
1750082400000|2025-06-16 14:00:00|394.98|392.98|395.76|393.76|396.65|394.65|394.05|392.05|4679
1750086000000|2025-06-16 15:00:00|395.79|393.79|394.75|392.75|397.15|395.15|394.05|392.05|4224
1750089600000|2025-06-16 16:00:00|394.78|392.78|396.94|394.94|398.96|396.96|394.78|392.78|3028
1750093200000|2025-06-16 17:00:00|396.96|394.96|397.73|395.73|398.95|396.95|396.4|394.4|3821
1750096800000|2025-06-16 18:00:00|397.74|395.74|398.83|396.83|399.25|397.25|397.55|395.55|3219
1750100400000|2025-06-16 19:00:00|398.84|396.84|398.35|396.35|400.06|398.06|397.65|395.65|4033
1750104000000|2025-06-16 20:00:00|398.36|396.36|399.42|397.42|400.12|398.12|397.24|395.24|3686
1750107600000|2025-06-16 21:00:00|399.4|397.4|398.52|396.52|400.1|398.1|397.04|395.04|1755
1750111200000|2025-06-16 22:00:00|398.53|396.53|390.8|388.8|399.35|397.35|388.25|386.25|5577
1750114800000|2025-06-16 23:00:00|390.79|388.79|385.82|383.82|393.14|391.14|384.85|382.85|7217
1750118400000|2025-06-17 00:00:00|385.78|383.78|389.43|387.43|389.55|387.55|378.44|376.44|8677
1750122000000|2025-06-17 01:00:00|389.45|387.45|387.37|385.37|390.11|388.11|387.1|385.1|5985
1750125600000|2025-06-17 02:00:00|387.38|385.38|389.35|387.35|389.65|387.65|384.89|382.89|5199
1750129200000|2025-06-17 03:00:00|389.34|387.34|388.35|386.35|390.66|388.66|387.78|385.78|4505
1750132800000|2025-06-17 04:00:00|388.36|386.36|387.65|385.65|388.55|386.55|387.16|385.16|3537
1750136400000|2025-06-17 05:00:00|387.64|385.64|386.45|384.45|388.54|386.54|385.22|383.22|3604
1750140000000|2025-06-17 06:00:00|386.39|384.39|385.37|383.37|387.77|385.77|384.73|382.73|3893
1750143600000|2025-06-17 07:00:00|385.38|383.38|384.35|382.35|386.55|384.55|383.53|381.53|3706
1750147200000|2025-06-17 08:00:00|384.34|382.34|380.65|378.65|384.55|382.55|379.53|377.53|4551
1750150800000|2025-06-17 09:00:00|380.7|378.7|380.53|378.53|381.95|379.95|379.73|377.73|4109
1750154400000|2025-06-17 10:00:00|380.55|378.55|380.55|378.55|380.95|378.95|378.1|376.1|4023
1750158000000|2025-06-17 11:00:00|380.54|378.54|378.5|376.5|380.55|378.55|377.25|375.25|3388
1750161600000|2025-06-17 12:00:00|378.52|376.52|377.6|375.6|379.75|377.75|377.2|375.2|4118
1750165200000|2025-06-17 13:00:00|377.63|375.63|376.85|374.85|379.95|377.95|376.5|374.5|5244
1750168800000|2025-06-17 14:00:00|376.9|374.9|375.64|373.64|379.85|377.85|375.35|373.35|5342
1750172400000|2025-06-17 15:00:00|375.6|373.6|373.72|371.72|375.8|373.8|371.05|369.05|7185
1750176000000|2025-06-17 16:00:00|373.68|371.68|367.95|365.95|373.92|371.92|367.95|365.95|8959
1750179600000|2025-06-17 17:00:00|367.99|365.99|369.96|367.96|373.01|371.01|367.44|365.44|8772
1750183200000|2025-06-17 18:00:00|369.95|367.95|373.58|371.58|373.63|371.63|369.22|367.22|7742
1750186800000|2025-06-17 19:00:00|373.53|371.53|375.75|373.75|377.85|375.85|373.3|371.3|7707
1750190400000|2025-06-17 20:00:00|375.8|373.8|374.16|372.16|376.6|374.6|373.82|371.82|6061
1750194000000|2025-06-17 21:00:00|374.17|372.17|372.9|370.9|374.79|372.79|371.61|369.61|3368
1750197600000|2025-06-17 22:00:00|372.86|370.86|371.15|369.15|373.15|371.15|370.75|368.75|4241
1750201200000|2025-06-17 23:00:00|371.14|369.14|372.95|370.95|374.75|372.75|371.05|369.05|3182
1750204800000|2025-06-18 00:00:00|373|371|375.63|373.63|376.15|374.15|372.72|370.72|4531
1750208400000|2025-06-18 01:00:00|375.65|373.65|374.46|372.46|377.15|375.15|374.19|372.19|5313
1750212000000|2025-06-18 02:00:00|374.47|372.47|374.3|372.3|375.75|373.75|373.78|371.78|3553
1750215600000|2025-06-18 03:00:00|374.31|372.31|376.2|374.2|376.95|374.95|374.05|372.05|1842
1750219200000|2025-06-18 04:00:00|376.25|374.25|378.45|376.45|379.05|377.05|375.9|373.9|1555
1750222800000|2025-06-18 05:00:00|378.5|376.5|378.35|376.35|379.55|377.55|378.02|376.02|2511
1750226400000|2025-06-18 06:00:00|378.37|376.37|376.15|374.15|378.65|376.65|375.24|373.24|2495
1750230000000|2025-06-18 07:00:00|376.08|374.08|376.14|374.14|376.65|374.65|375.15|373.15|2817
1750233600000|2025-06-18 08:00:00|376.15|374.15|374.05|372.05|377.05|375.05|372.64|370.64|3083
1750237200000|2025-06-18 09:00:00|374.04|372.04|372.1|370.1|374.55|372.55|371.37|369.37|2842
1750240800000|2025-06-18 10:00:00|372.05|370.05|365.72|363.72|372.12|370.12|364.85|362.85|5055
1750244400000|2025-06-18 11:00:00|365.69|363.69|370.15|368.15|370.35|368.35|364.77|362.77|4567
1750248000000|2025-06-18 12:00:00|370.14|368.14|366.02|364.02|370.85|368.85|365.44|363.44|6457
1750251600000|2025-06-18 13:00:00|366.01|364.01|365.01|363.01|366.21|364.21|359.94|357.94|7689
1750255200000|2025-06-18 14:00:00|365|363|365.49|363.49|370.1|368.1|363.73|361.73|9062
1750258800000|2025-06-18 15:00:00|365.45|363.45|364.8|362.8|366.67|364.67|362.6|360.6|8097
1750262400000|2025-06-18 16:00:00|364.78|362.78|361.99|359.99|365.01|363.01|360.43|358.43|7264
1750266000000|2025-06-18 17:00:00|361.98|359.98|363|361|364.07|362.07|358.56|356.56|8110
1750269600000|2025-06-18 18:00:00|362.93|360.93|359.82|357.82|365.63|363.63|359.82|357.82|9501
1750273200000|2025-06-18 19:00:00|359.81|357.81|360.9|358.9|364.75|362.75|359.41|357.41|8416
1750276800000|2025-06-18 20:00:00|360.86|358.86|367.53|365.53|368.45|366.45|359.97|357.97|6748
1750280400000|2025-06-18 21:00:00|367.54|365.54|367.3|365.3|368.24|366.24|365.46|363.46|3118
1750284000000|2025-06-18 22:00:00|367.2|365.2|364.71|362.71|367.95|365.95|364.5|362.5|5297
1750287600000|2025-06-18 23:00:00|364.7|362.7|363.45|361.45|365.93|363.93|361.01|359.01|5760
1750291200000|2025-06-19 00:00:00|363.42|361.42|364.1|362.1|367.04|365.04|361.53|359.53|6918
1750294800000|2025-06-19 01:00:00|364.15|362.15|360.27|358.27|364.15|362.15|359.45|357.45|5893
1750298400000|2025-06-19 02:00:00|360.35|358.35|360.34|358.34|362.45|360.45|359.32|357.32|5328
1750302000000|2025-06-19 03:00:00|360.27|358.27|361.71|359.71|362.15|360.15|360.12|358.12|5132
1750305600000|2025-06-19 04:00:00|361.72|359.72|361.6|359.6|362.05|360.05|359.54|357.54|4803
1750309200000|2025-06-19 05:00:00|361.55|359.55|359.77|357.77|362.83|360.83|359.61|357.61|5629
1750312800000|2025-06-19 06:00:00|359.67|357.67|358.03|356.03|360.65|358.65|357.27|355.27|5125
1750316400000|2025-06-19 07:00:00|358|356|358.18|356.18|359.15|357.15|357.84|355.84|4724
1750320000000|2025-06-19 08:00:00|358.25|356.25|356.95|354.95|359.65|357.65|356.9|354.9|4714
1750323600000|2025-06-19 09:00:00|356.9|354.9|358.8|356.8|359.91|357.91|356.55|354.55|5430
1750327200000|2025-06-19 10:00:00|358.65|356.65|358.23|356.23|359.75|357.75|357.47|355.47|5881
1750330800000|2025-06-19 11:00:00|358.25|356.25|358.98|356.98|359.12|357.12|357.05|355.05|4773
1750334400000|2025-06-19 12:00:00|358.95|356.95|359.36|357.36|360.2|358.2|357.96|355.96|5262
1750338000000|2025-06-19 13:00:00|359.44|357.44|357.45|355.45|360.65|358.65|356.95|354.95|6022
1750341600000|2025-06-19 14:00:00|357.43|355.43|354.85|352.85|359.13|357.13|354.56|352.56|4825
1750345200000|2025-06-19 15:00:00|354.84|352.84|353.75|351.75|356.95|354.95|353.55|351.55|3387
1750348800000|2025-06-19 16:00:00|353.7|351.7|351.25|349.25|354.85|352.85|350.72|348.72|4121
1750352400000|2025-06-19 17:00:00|351.24|349.24|356.64|354.64|357.85|355.85|351.1|349.1|5561
1750356000000|2025-06-19 18:00:00|356.63|354.63|357.95|355.95|359.05|357.05|355.85|353.85|5764
1750359600000|2025-06-19 19:00:00|357.94|355.94|356.55|354.55|358.75|356.75|355.8|353.8|4731
1750363200000|2025-06-19 20:00:00|356.5|354.5|356.26|354.26|358.25|356.25|355.45|353.45|4456
1750366800000|2025-06-19 21:00:00|356.24|354.24|356.15|354.15|357.78|355.78|355.48|353.48|2440
1750370400000|2025-06-19 22:00:00|356.14|354.14|357.02|355.02|358.35|356.35|356.12|354.12|4945
1750374000000|2025-06-19 23:00:00|356.99|354.99|355.81|353.81|357.02|355.02|354.77|352.77|3814
1750377600000|2025-06-20 00:00:00|355.82|353.82|356.18|354.18|357.4|355.4|355.13|353.13|5208
1750381200000|2025-06-20 01:00:00|356.17|354.17|356.19|354.19|356.45|354.45|354.04|352.04|4802
1750384800000|2025-06-20 02:00:00|356.18|354.18|353.76|351.76|356.3|354.3|353.22|351.22|4041
1750388400000|2025-06-20 03:00:00|353.75|351.75|352.17|350.17|353.76|351.76|351.8|349.8|2418
1750392000000|2025-06-20 04:00:00|352.16|350.16|348.45|346.45|352.45|350.45|347.85|345.85|3226
1750395600000|2025-06-20 05:00:00|348.43|346.43|349.85|347.85|350.25|348.25|347.05|345.05|4029
1750399200000|2025-06-20 06:00:00|349.81|347.81|348.78|346.78|350.95|348.95|348.13|346.13|4969
1750402800000|2025-06-20 07:00:00|348.7|346.7|355|353|355.21|353.21|348.11|346.11|6472
1750406400000|2025-06-20 08:00:00|354.95|352.95|354.75|352.75|357.55|355.55|353.93|351.93|6253
1750410000000|2025-06-20 09:00:00|354.74|352.74|352.75|350.75|355.45|353.45|352.65|350.65|4486
1750413600000|2025-06-20 10:00:00|352.77|350.77|353.95|351.95|354.47|352.47|350.85|348.85|2780
1750417200000|2025-06-20 11:00:00|353.94|351.94|355.65|353.65|355.75|353.75|353.33|351.33|3384
1750420800000|2025-06-20 12:00:00|355.64|353.64|357.16|355.16|358.05|356.05|355.6|353.6|2667
1750424400000|2025-06-20 13:00:00|357.21|355.21|357.11|355.11|358.75|356.75|354.95|352.95|5110
1750428000000|2025-06-20 14:00:00|357.09|355.09|349.02|347.02|358.45|356.45|348.78|346.78|6819
1750431600000|2025-06-20 15:00:00|349.07|347.07|348.43|346.43|351.15|349.15|347.42|345.42|7566
1750435200000|2025-06-20 16:00:00|348.37|346.37|343.85|341.85|348.67|346.67|343.41|341.41|7783
1750438800000|2025-06-20 17:00:00|343.84|341.84|343.35|341.35|345.45|343.45|334.45|332.45|9061
1750442400000|2025-06-20 18:00:00|343.34|341.34|342.37|340.37|345.4|343.4|342.1|340.1|7011
1750446000000|2025-06-20 19:00:00|342.31|340.31|343.43|341.43|343.95|341.95|340.54|338.54|5885
1750449600000|2025-06-20 20:00:00|343.38|341.38|345.88|343.88|346.58|344.58|343.29|341.29|2827
1750489200000|2025-06-21 07:00:00|350.04|348.04|349.23|347.23|350.55|348.55|348.77|346.77|1755
1750492800000|2025-06-21 08:00:00|349.27|347.27|351.61|349.61|351.77|349.77|348.45|346.45|1177
1750496400000|2025-06-21 09:00:00|351.64|349.64|350.23|348.23|351.64|349.64|349.79|347.79|1494
1750500000000|2025-06-21 10:00:00|350.22|348.22|349.26|347.26|350.85|348.85|348.33|346.33|1458
1750503600000|2025-06-21 11:00:00|349.27|347.27|347.34|345.34|349.42|347.42|347.07|345.07|1932
1750507200000|2025-06-21 12:00:00|347.29|345.29|344.52|342.52|347.77|345.77|344.37|342.37|1093
1750510800000|2025-06-21 13:00:00|344.5|342.5|341.74|339.74|345.5|343.5|341.3|339.3|2773
1750514400000|2025-06-21 14:00:00|341.73|339.73|341.74|339.74|343.02|341.02|339.91|337.91|3830
1750518000000|2025-06-21 15:00:00|341.72|339.72|342.14|340.14|342.57|340.57|340.1|338.1|2948
1750521600000|2025-06-21 16:00:00|342.16|340.16|341.65|339.65|342.74|340.74|340.15|338.15|2672
1750525200000|2025-06-21 17:00:00|341.63|339.63|339.57|337.57|343.47|341.47|338.53|336.53|3607
1750528800000|2025-06-21 18:00:00|339.58|337.58|338.31|336.31|342.53|340.53|337.91|335.91|3626
1750532400000|2025-06-21 19:00:00|338.32|336.32|335.76|333.76|338.74|336.74|335.61|333.61|4904
1750536000000|2025-06-21 20:00:00|335.83|333.83|338.32|336.32|339.21|337.21|335.33|333.33|4113
1750539600000|2025-06-21 21:00:00|338.33|336.33|328.54|326.54|338.65|336.65|322.28|320.28|5607
1750543200000|2025-06-21 22:00:00|328.52|326.52|332.73|330.73|332.93|330.93|328.14|326.14|4577
1750546800000|2025-06-21 23:00:00|332.75|330.75|333.47|331.47|334.16|332.16|327.09|325.09|6288
1750550400000|2025-06-22 00:00:00|333.5|331.5|334.99|332.99|337.34|335.34|331.12|329.12|7790
1750554000000|2025-06-22 01:00:00|334.98|332.98|330.42|328.42|336.09|334.09|330.4|328.4|5040
1750557600000|2025-06-22 02:00:00|330.46|328.46|328.01|326.01|332.06|330.06|326.39|324.39|6374
1750561200000|2025-06-22 03:00:00|328|326|326.99|324.99|328.83|326.83|324.63|322.63|5791
1750564800000|2025-06-22 04:00:00|327|325|328.91|326.91|329.92|327.92|325.86|323.86|4952
1750568400000|2025-06-22 05:00:00|328.9|326.9|330.36|328.36|330.54|328.54|328.23|326.23|4363
1750572000000|2025-06-22 06:00:00|330.31|328.31|332.79|330.79|333.35|331.35|329.61|327.61|4172
1750575600000|2025-06-22 07:00:00|332.8|330.8|329.55|327.55|333.54|331.54|328.98|326.98|4447
1750579200000|2025-06-22 08:00:00|329.56|327.56|330.01|328.01|331.2|329.2|327.92|325.92|5033
1750582800000|2025-06-22 09:00:00|330.05|328.05|326.59|324.59|331.65|329.65|325.92|323.92|6889
1750586400000|2025-06-22 10:00:00|326.6|324.6|328.46|326.46|330.66|328.66|326.08|324.08|5901
1750590000000|2025-06-22 11:00:00|328.47|326.47|329.3|327.3|330.65|328.65|327.68|325.68|4542
1750593600000|2025-06-22 12:00:00|329.29|327.29|329.73|327.73|330.76|328.76|326.29|324.29|5354
1750597200000|2025-06-22 13:00:00|329.74|327.74|319.43|317.43|330.46|328.46|314.42|312.42|9525
1750600800000|2025-06-22 14:00:00|319.41|317.41|323.95|321.95|324.15|322.15|314.27|312.27|8907
1750604400000|2025-06-22 15:00:00|323.96|321.96|318.47|316.47|324.17|322.17|318.16|316.16|5561
1750608000000|2025-06-22 16:00:00|318.48|316.48|317.63|315.63|319.27|317.27|315.7|313.7|6326
1750611600000|2025-06-22 17:00:00|317.62|315.62|319.57|317.57|321.47|319.47|316.13|314.13|6444
1750615200000|2025-06-22 18:00:00|319.56|317.56|317.7|315.7|320.26|318.26|317.31|315.31|5710
1750618800000|2025-06-22 19:00:00|317.71|315.71|318.63|310.63|320.14|316.83|315.5|309.39|5726
1750622400000|2025-06-22 20:00:00|318.66|310.66|314.8|306.8|319.05|311.05|305.83|297.83|9336
1750626000000|2025-06-22 21:00:00|314.81|306.81|308.21|306.21|317.25|312.75|307.59|305.59|5466
1750629600000|2025-06-22 22:00:00|308.19|306.19|315.85|313.85|315.95|313.95|308|306|6496
1750633200000|2025-06-22 23:00:00|315.88|313.88|316.38|314.38|317.14|315.14|314.24|312.24|5071
1750636800000|2025-06-23 00:00:00|316.41|314.41|316.07|314.07|319.31|317.31|314.65|312.65|7836
1750640400000|2025-06-23 01:00:00|316.14|314.14|317.05|315.05|317.13|315.13|313.47|311.47|5111
1750644000000|2025-06-23 02:00:00|317.08|315.08|317.63|315.63|318.27|316.27|316.05|314.05|4599
1750647600000|2025-06-23 03:00:00|317.64|315.64|319.03|317.03|319.27|317.27|316.55|314.55|3599
1750651200000|2025-06-23 04:00:00|318.95|316.95|320.55|318.55|321.55|319.55|317.75|315.75|4810
1750654800000|2025-06-23 05:00:00|320.63|318.63|323.85|321.85|324.85|322.85|320.5|318.5|5491
1750658400000|2025-06-23 06:00:00|323.87|321.87|324.07|322.07|325.61|323.61|322.13|320.13|4419
1750662000000|2025-06-23 07:00:00|324.09|322.09|322.59|320.59|325.8|323.8|320.95|318.95|5174
1750665600000|2025-06-23 08:00:00|322.58|320.58|321.88|319.88|323.93|321.93|321.02|319.02|3767
1750669200000|2025-06-23 09:00:00|321.84|319.84|321.25|319.25|322.14|320.14|320.15|318.15|4351
1750672800000|2025-06-23 10:00:00|321.26|319.26|319.59|317.59|321.46|319.46|318.65|316.65|4194
1750676400000|2025-06-23 11:00:00|319.6|317.6|320.44|318.44|321.15|319.15|318.15|316.15|4485
1750680000000|2025-06-23 12:00:00|320.45|318.45|323.88|321.88|323.91|321.91|318.95|316.95|5287
1750683600000|2025-06-23 13:00:00|323.92|321.92|329.04|327.04|329.9|327.9|319.99|317.99|6776
1750687200000|2025-06-23 14:00:00|329.05|327.05|326.13|324.13|330.9|328.9|325.55|323.55|7742
1750690800000|2025-06-23 15:00:00|326.11|324.11|321.81|319.81|328.15|326.15|321.5|319.5|6473
1750694400000|2025-06-23 16:00:00|321.82|319.82|314.05|312.05|322.42|320.42|312.36|310.36|8674
1750698000000|2025-06-23 17:00:00|314.06|312.06|324.1|322.1|325.53|323.53|312.95|310.95|9205
1750701600000|2025-06-23 18:00:00|324.09|322.09|328.39|326.39|330.21|328.21|324.09|322.09|7955
1750705200000|2025-06-23 19:00:00|328.38|326.38|329.61|327.61|330.67|328.67|326.72|324.72|6504
1750708800000|2025-06-23 20:00:00|329.63|327.63|333.25|331.25|337.14|335.14|328.99|326.99|7452
1750712400000|2025-06-23 21:00:00|333.26|331.26|331.77|329.77|334.94|332.94|331.12|329.12|3303
1750716000000|2025-06-23 22:00:00|331.79|329.79|341.58|339.58|343.21|341.21|331.78|329.78|9595
1750719600000|2025-06-23 23:00:00|341.56|339.56|342.78|340.78|343.25|341.25|340.05|338.05|6844
1750723200000|2025-06-24 00:00:00|342.77|340.77|342.77|340.77|344.32|342.32|340.96|338.96|5580
1750726800000|2025-06-24 01:00:00|342.68|340.68|343.11|341.11|344|342|341.61|339.61|4985
1750730400000|2025-06-24 02:00:00|343.09|341.09|340.54|338.54|343.58|341.58|339.95|337.95|4667
1750734000000|2025-06-24 03:00:00|340.6|338.6|341.34|339.34|341.97|339.97|339.75|337.75|2877
1750737600000|2025-06-24 04:00:00|341.32|339.32|341.09|339.09|341.74|339.74|339.75|337.75|3711
1750741200000|2025-06-24 05:00:00|341.1|339.1|348.05|346.05|348.31|346.31|340.45|338.45|4746
1750744800000|2025-06-24 06:00:00|348.02|346.02|348.51|346.51|349.35|347.35|346.42|344.42|5613
1750748400000|2025-06-24 07:00:00|348.5|346.5|342.58|340.58|349.45|347.45|342.22|340.22|7007
1750752000000|2025-06-24 08:00:00|342.59|340.59|341.73|339.73|343.12|341.12|339.61|337.61|5700
1750755600000|2025-06-24 09:00:00|341.76|339.76|342.69|340.69|346.19|344.19|341.19|339.19|5063
1750759200000|2025-06-24 10:00:00|342.7|340.7|343.51|341.51|344.31|342.31|342.16|340.16|3680
1750762800000|2025-06-24 11:00:00|343.56|341.56|343.85|341.85|344.57|342.57|341.74|339.74|3765
1750766400000|2025-06-24 12:00:00|343.9|341.9|344.16|342.16|345.36|343.36|342.67|340.67|4279
1750770000000|2025-06-24 13:00:00|344.13|342.13|344.94|342.94|346.01|344.01|342.75|340.75|6815
1750773600000|2025-06-24 14:00:00|344.86|342.86|347.45|345.45|348.97|346.97|344.55|342.55|6563
1750777200000|2025-06-24 15:00:00|347.47|345.47|346.02|344.02|348.59|346.59|344.41|342.41|5921
1750780800000|2025-06-24 16:00:00|346.04|344.04|352.74|350.74|352.85|350.85|345.85|343.85|4860
1750784400000|2025-06-24 17:00:00|352.76|350.76|347.67|345.67|353.36|351.36|347.1|345.1|5526
1750788000000|2025-06-24 18:00:00|347.76|345.76|345.66|343.66|348.42|346.42|344.65|342.65|4567
1750791600000|2025-06-24 19:00:00|345.67|343.67|344.34|342.34|346.01|344.01|342.65|340.65|4333
1750795200000|2025-06-24 20:00:00|344.33|342.33|347.22|345.22|347.35|345.35|343.52|341.52|4111
1750798800000|2025-06-24 21:00:00|347.21|345.21|346.8|344.8|347.23|345.23|344.81|342.81|2592
1750802400000|2025-06-24 22:00:00|346.74|344.74|346.31|344.31|346.82|344.82|344.8|342.8|3997
1750806000000|2025-06-24 23:00:00|346.3|344.3|344.95|342.95|346.48|344.48|343.13|341.13|4070
1750809600000|2025-06-25 00:00:00|345|343|345.72|343.72|346|344|341.84|339.84|4066
1750813200000|2025-06-25 01:00:00|345.71|343.71|344.27|342.27|346.15|344.15|342.34|340.34|3699
1750816800000|2025-06-25 02:00:00|344.35|342.35|345.12|343.12|346.92|344.92|343.83|341.83|5272
1750820400000|2025-06-25 03:00:00|345.14|343.14|343.81|341.81|346.71|344.71|343.58|341.58|4299
1750824000000|2025-06-25 04:00:00|343.79|341.79|342.78|340.78|344.15|342.15|342.11|340.11|3184
1750827600000|2025-06-25 05:00:00|342.76|340.76|341.61|339.61|343.25|341.25|341.05|339.05|3038
1750831200000|2025-06-25 06:00:00|341.62|339.62|343.14|341.14|343.22|341.22|340.88|338.88|3133
1750834800000|2025-06-25 07:00:00|343.17|341.17|344.08|342.08|345.29|343.29|342.24|340.24|4302
1750838400000|2025-06-25 08:00:00|344.11|342.11|341.94|339.94|345.25|343.25|340.15|338.15|3791
1750842000000|2025-06-25 09:00:00|342.03|340.03|340.1|338.1|343.06|341.06|338.47|336.47|4133
1750845600000|2025-06-25 10:00:00|340.13|338.13|340.7|338.7|341.49|339.49|339.11|337.11|4018
1750849200000|2025-06-25 11:00:00|340.66|338.66|343.38|341.38|343.46|341.46|339.75|337.75|2846
1750852800000|2025-06-25 12:00:00|343.4|341.4|342.5|340.5|343.5|341.5|341.4|339.4|3636
1750856400000|2025-06-25 13:00:00|342.55|340.55|345.9|343.9|346.5|344.5|342.23|340.23|5826
1750860000000|2025-06-25 14:00:00|345.91|343.91|342.16|340.16|346.05|344.05|338.8|336.8|6452
1750863600000|2025-06-25 15:00:00|342|340|337.22|335.22|342.1|340.1|336.3|334.3|5486
1750867200000|2025-06-25 16:00:00|337.23|335.23|336.83|334.83|339.45|337.45|335.7|333.7|3862
1750870800000|2025-06-25 17:00:00|336.82|334.82|339.93|337.93|341.99|339.99|336.5|334.5|4044
1750874400000|2025-06-25 18:00:00|339.92|337.92|339.69|337.69|340.69|338.69|338.6|336.6|3618
1750878000000|2025-06-25 19:00:00|339.61|337.61|340.68|338.68|342.37|340.37|339.58|337.58|3232
1750881600000|2025-06-25 20:00:00|340.7|338.7|341.6|339.6|342.03|340.03|339.6|337.6|2900
1750885200000|2025-06-25 21:00:00|341.53|339.53|339.15|337.15|342.84|340.84|338.35|336.35|1740
1750888800000|2025-06-25 22:00:00|339.2|337.2|336.91|334.91|339.2|337.2|335.93|333.93|2890
1750892400000|2025-06-25 23:00:00|336.81|334.81|336.3|334.3|337.07|335.07|335.1|333.1|2582
1750896000000|2025-06-26 00:00:00|336.35|334.35|336.68|334.68|338.42|336.42|335.4|333.4|3732
1750899600000|2025-06-26 01:00:00|336.63|334.63|338.82|336.82|341.08|339.08|334.55|332.55|5107
1750903200000|2025-06-26 02:00:00|338.81|336.81|341.33|339.33|341.87|339.87|337.62|335.62|4237
1750906800000|2025-06-26 03:00:00|341.3|339.3|339.15|337.15|344.4|342.4|338.55|336.55|4934
1750910400000|2025-06-26 04:00:00|339.25|337.25|336.83|334.83|339.49|337.49|334.58|332.58|4007
1750914000000|2025-06-26 05:00:00|336.79|334.79|335.6|333.6|336.79|334.79|334.51|332.51|2388
1750917600000|2025-06-26 06:00:00|335.55|333.55|337.48|335.48|337.62|335.62|335.13|333.13|3418
1750921200000|2025-06-26 07:00:00|337.45|335.45|338.4|336.4|340.72|338.72|337|335|3271
1750924800000|2025-06-26 08:00:00|338.43|336.43|336.65|334.65|339.28|337.28|336.05|334.05|2756
1750928400000|2025-06-26 09:00:00|336.66|334.66|333.95|331.95|337.05|335.05|333.52|331.52|4036
1750932000000|2025-06-26 10:00:00|333.93|331.93|334.83|332.83|335.25|333.25|333.33|331.33|3126
1750935600000|2025-06-26 11:00:00|334.84|332.84|333.8|331.8|334.91|332.91|332.82|330.82|3517
1750939200000|2025-06-26 12:00:00|333.82|331.82|330.83|328.83|334.03|332.03|330.21|328.21|4107
1750942800000|2025-06-26 13:00:00|330.8|328.8|329.14|327.14|331.58|329.58|328.19|326.19|5937
1750946400000|2025-06-26 14:00:00|329.11|327.11|332.25|330.25|334.1|332.1|328.19|326.19|6089
1750950000000|2025-06-26 15:00:00|332.26|330.26|332.24|330.24|333.52|331.52|329.25|327.25|5247
1750953600000|2025-06-26 16:00:00|332.29|330.29|330.75|328.75|332.58|330.58|329.78|327.78|3520
1750957200000|2025-06-26 17:00:00|330.7|328.7|329.89|327.89|333.09|331.09|329.71|327.71|4138
1750960800000|2025-06-26 18:00:00|329.9|327.9|330.87|328.87|332.2|330.2|329.61|327.61|4070
1750964400000|2025-06-26 19:00:00|330.86|328.86|333.2|331.2|334.1|332.1|330.3|328.3|3053
1750968000000|2025-06-26 20:00:00|333.1|331.1|335.52|333.52|336.65|334.65|332.56|330.56|3053
1750971600000|2025-06-26 21:00:00|335.47|333.47|332.52|330.52|335.47|333.47|330.74|328.74|3237
1750975200000|2025-06-26 22:00:00|332.5|330.5|331.05|329.05|333.89|331.89|330.65|328.65|3609
1750978800000|2025-06-26 23:00:00|331.1|329.1|330.94|328.94|331.62|329.62|330.24|328.24|3171
1750982400000|2025-06-27 00:00:00|330.93|328.93|329.8|327.8|333.15|331.15|329.4|327.4|4173
1750986000000|2025-06-27 01:00:00|329.85|327.85|334.97|332.97|335.57|333.57|328.63|326.63|4475
1750989600000|2025-06-27 02:00:00|334.99|332.99|335.6|333.6|336.1|334.1|334.4|332.4|4176
1750993200000|2025-06-27 03:00:00|335.66|333.66|335.6|333.6|336.51|334.51|335.1|333.1|3079
1750996800000|2025-06-27 04:00:00|335.55|333.55|336.87|334.87|337.5|335.5|334.58|332.58|2419
1751000400000|2025-06-27 05:00:00|336.78|334.78|332.19|330.19|338.76|336.76|332.15|330.15|4045
1751004000000|2025-06-27 06:00:00|332.18|330.18|332.21|330.21|333.1|331.1|330.25|328.25|5419
1751007600000|2025-06-27 07:00:00|332.23|330.23|330.64|328.64|333.84|331.84|329.83|327.83|3918
1751011200000|2025-06-27 08:00:00|330.66|328.66|333.45|331.45|334.15|332.15|330.48|328.48|4572
1751014800000|2025-06-27 09:00:00|333.42|331.42|333.32|331.32|333.83|331.83|331.94|329.94|4808
1751018400000|2025-06-27 10:00:00|333.33|331.33|331.67|329.67|333.56|331.56|331.52|329.52|4017
1751022000000|2025-06-27 11:00:00|331.66|329.66|332.16|330.16|332.82|330.82|331.25|329.25|3670
1751025600000|2025-06-27 12:00:00|332.21|330.21|330.69|328.69|333.75|331.75|330.45|328.45|5504
1751029200000|2025-06-27 13:00:00|330.68|328.68|333.35|331.35|333.95|331.95|330.41|328.41|5868
1751032800000|2025-06-27 14:00:00|333.39|331.39|333.65|331.65|335.33|333.33|332.53|330.53|4751
1751036400000|2025-06-27 15:00:00|333.67|331.67|336.81|334.81|337.28|335.28|332.76|330.76|5032
1751040000000|2025-06-27 16:00:00|336.79|334.79|338.55|336.55|340.44|338.44|335.85|333.85|5404
1751043600000|2025-06-27 17:00:00|338.53|336.53|334.1|332.1|338.86|336.86|333.33|331.33|4885
1751047200000|2025-06-27 18:00:00|334.09|332.09|331.08|329.08|334.4|332.4|330.42|328.42|4354
1751050800000|2025-06-27 19:00:00|331.14|329.14|333.6|331.6|334.14|332.14|330.73|328.73|3895
1751054400000|2025-06-27 20:00:00|333.61|331.61|335.11|333.11|335.62|333.62|332.85|330.85|2456
1751094000000|2025-06-28 07:00:00|336.02|334.02|336.43|334.43|336.55|334.55|335.17|333.17|1533
1751097600000|2025-06-28 08:00:00|336.44|334.44|334.65|332.65|336.74|334.74|334.42|332.42|1537
1751101200000|2025-06-28 09:00:00|334.64|332.64|335.82|333.82|336.55|334.55|334.18|332.18|1083
1751104800000|2025-06-28 10:00:00|335.86|333.86|336.31|334.31|337.07|335.07|335.32|333.32|1122
1751108400000|2025-06-28 11:00:00|336.33|334.33|336.71|334.71|337.2|335.2|336.31|334.31|924
1751112000000|2025-06-28 12:00:00|336.72|334.72|336.32|334.32|336.89|334.89|336|334|722
1751115600000|2025-06-28 13:00:00|336.37|334.37|335.13|333.13|336.81|334.81|335.05|333.05|1144
1751119200000|2025-06-28 14:00:00|335.16|333.16|336.4|334.4|336.64|334.64|335.1|333.1|615
1751122800000|2025-06-28 15:00:00|336.37|334.37|338.48|336.48|338.63|336.63|335.88|333.88|1099
1751126400000|2025-06-28 16:00:00|338.49|336.49|338|336|340.05|338.05|337.72|335.72|2900
1751130000000|2025-06-28 17:00:00|338.01|336.01|340.34|338.34|340.79|338.79|337.59|335.59|1985
1751133600000|2025-06-28 18:00:00|340.36|338.36|340.74|338.74|340.74|338.74|339.06|337.06|1976
1751137200000|2025-06-28 19:00:00|340.73|338.73|341.36|339.36|342.76|340.76|340.53|338.53|1865
1751140800000|2025-06-28 20:00:00|341.39|339.39|341.21|339.21|342.58|340.58|340.97|338.97|1567
1751144400000|2025-06-28 21:00:00|341.2|339.2|342.57|340.57|342.64|340.64|340.26|338.26|1052
1751148000000|2025-06-28 22:00:00|342.54|340.54|342.53|340.53|343.5|341.5|341.76|339.76|2144
1751151600000|2025-06-28 23:00:00|342.52|340.52|341.8|339.8|342.72|340.72|341.06|339.06|1306
1751155200000|2025-06-29 00:00:00|341.81|339.81|342.19|340.19|343.5|341.5|341.24|339.24|1932
1751158800000|2025-06-29 01:00:00|342.21|340.21|340.31|338.31|342.29|340.29|340.25|338.25|765
1751162400000|2025-06-29 02:00:00|340.32|338.32|340.31|338.31|340.6|338.6|339.43|337.43|1192
1751166000000|2025-06-29 03:00:00|340.3|338.3|339.23|337.23|340.81|338.81|339.16|337.16|937
1751169600000|2025-06-29 04:00:00|339.24|337.24|339.57|337.57|339.93|337.93|339.05|337.05|851
1751173200000|2025-06-29 05:00:00|339.54|337.54|340.65|338.65|340.72|338.72|338.99|336.99|793
1751176800000|2025-06-29 06:00:00|340.64|338.64|341.99|339.99|342.12|340.12|340.64|338.64|852
1751180400000|2025-06-29 07:00:00|342.01|340.01|341.97|339.97|342.01|340.01|340.66|338.66|1172
1751184000000|2025-06-29 08:00:00|342.01|340.01|343.22|341.22|343.32|341.32|341.87|339.87|1291
1751187600000|2025-06-29 09:00:00|343.23|341.23|343.21|341.21|343.99|341.99|342.44|340.44|1323
1751191200000|2025-06-29 10:00:00|343.2|341.2|343.74|341.74|344.67|342.67|342.65|340.65|1873
1751194800000|2025-06-29 11:00:00|343.75|341.75|344.4|342.4|344.57|342.57|343.13|341.13|1725
1751198400000|2025-06-29 12:00:00|344.41|342.41|344.67|342.67|344.9|342.9|343.23|341.23|1877
1751202000000|2025-06-29 13:00:00|344.69|342.69|342.88|340.88|345.07|343.07|342.76|340.76|1774
1751205600000|2025-06-29 14:00:00|342.89|340.89|341.67|339.67|343.77|341.77|341.4|339.4|1973
1751209200000|2025-06-29 15:00:00|341.65|339.65|341.02|339.02|341.91|339.91|340.44|338.44|2046
1751212800000|2025-06-29 16:00:00|341.04|339.04|342.77|340.77|342.86|340.86|340.69|338.69|2192
1751216400000|2025-06-29 17:00:00|342.76|340.76|343.31|341.31|343.31|341.31|341.41|339.41|1380
1751220000000|2025-06-29 18:00:00|343.3|341.3|344.46|342.46|344.8|342.8|342.81|340.81|1534
1751223600000|2025-06-29 19:00:00|344.45|342.45|347.26|339.26|347.76|342.82|343.95|338.51|1449
1751227200000|2025-06-29 20:00:00|347.23|339.23|345.76|337.76|347.55|339.55|345.76|337.76|1235
1751230800000|2025-06-29 21:00:00|345.77|337.77|345.21|343.21|345.97|343.21|341.25|337.57|1881
1751234400000|2025-06-29 22:00:00|345.16|343.16|357.83|355.83|358.82|356.82|345.16|343.16|7275
1751238000000|2025-06-29 23:00:00|357.77|355.77|355.17|353.17|359.1|357.1|355.08|353.08|4758
1751241600000|2025-06-30 00:00:00|355.19|353.19|355.07|353.07|357.14|355.14|354.23|352.23|5636
1751245200000|2025-06-30 01:00:00|355.08|353.08|352.08|350.08|355.18|353.18|351.78|349.78|4918
1751248800000|2025-06-30 02:00:00|352.05|350.05|349.73|347.73|352.22|350.22|349.55|347.55|1647
1751252400000|2025-06-30 03:00:00|349.76|347.76|348.88|346.88|350.26|348.26|348.24|346.24|1928
1751256000000|2025-06-30 04:00:00|348.89|346.89|346.3|344.3|349.2|347.2|345.7|343.7|1713
1751259600000|2025-06-30 05:00:00|346.25|344.25|346.96|344.96|347.14|345.14|345.7|343.7|1844
1751263200000|2025-06-30 06:00:00|346.97|344.97|344.18|342.18|347.7|345.7|342.53|340.53|3650
1751266800000|2025-06-30 07:00:00|344.15|342.15|346.81|345.01|347.38|345.38|343.25|341.25|4488
1751270400000|2025-06-30 08:00:00|346.78|344.98|343.85|342.05|347.35|345.55|343.66|341.86|4647
1751274000000|2025-06-30 09:00:00|343.81|342.01|342.55|340.75|345.02|343.22|342.5|340.7|4655
1751277600000|2025-06-30 10:00:00|342.56|340.76|342.4|340.6|343.3|341.5|341.99|340.19|3739
1751281200000|2025-06-30 11:00:00|342.37|340.57|342.87|341.07|344.6|342.8|341.99|340.19|4113
1751284800000|2025-06-30 12:00:00|342.9|341.1|341.27|339.47|344.06|342.26|340.15|338.35|4656
1751288400000|2025-06-30 13:00:00|341.21|339.41|341.13|339.33|343.5|341.7|340.52|338.72|6788
1751292000000|2025-06-30 14:00:00|341.12|339.32|339.7|337.9|342.42|340.62|339.12|337.32|7325
1751295600000|2025-06-30 15:00:00|339.67|337.87|340.55|338.75|343.14|341.34|336.15|334.35|8162
1751299200000|2025-06-30 16:00:00|340.5|338.7|341.35|339.55|342.25|340.45|339.2|337.4|3313
1751302800000|2025-06-30 17:00:00|341.34|339.54|340.95|339.15|343.15|341.35|340.55|338.75|2944
1751306400000|2025-06-30 18:00:00|340.91|339.11|339.75|337.95|342.15|340.35|339.24|337.44|2887
1751310000000|2025-06-30 19:00:00|339.8|338|346.62|344.82|346.95|345.15|339.7|337.9|4343
1751313600000|2025-06-30 20:00:00|346.56|344.76|343.78|341.98|347.45|345.65|343.55|341.75|5195
1751317200000|2025-06-30 21:00:00|343.81|342.01|341.95|340.15|344.31|342.51|341.08|339.28|2261
1751320800000|2025-06-30 22:00:00|342|340.2|341.4|339.6|342.95|341.15|341.14|339.34|3171
1751324400000|2025-06-30 23:00:00|341.38|339.58|340.74|338.94|342.73|340.93|340.42|338.62|2708
1751328000000|2025-07-01 00:00:00|340.75|338.95|340.94|339.14|342.95|341.15|339.55|337.75|4855
1751331600000|2025-07-01 01:00:00|340.93|339.13|340.23|338.43|342.85|341.05|339.84|338.04|4398
1751335200000|2025-07-01 02:00:00|340.19|338.39|339.05|337.25|341.75|339.95|338.85|337.05|3702
1751338800000|2025-07-01 03:00:00|339.1|337.3|339.54|337.74|340.05|338.25|338.26|336.46|2085
1751342400000|2025-07-01 04:00:00|339.49|337.69|335.23|333.43|339.49|337.69|334.79|332.99|2434
1751346000000|2025-07-01 05:00:00|335.26|333.46|334.75|332.95|335.74|333.94|333.8|332|5473
1751349600000|2025-07-01 06:00:00|334.71|332.91|334.75|332.95|335.35|333.55|333.55|331.75|3559
1751353200000|2025-07-01 07:00:00|334.74|332.94|336.55|334.75|337.05|335.25|332.45|330.65|4341
1751356800000|2025-07-01 08:00:00|336.45|334.65|334.35|332.55|336.55|334.75|333.85|332.05|3517
1751360400000|2025-07-01 09:00:00|334.3|332.5|334.85|333.05|335.15|333.35|333.55|331.75|3432
1751364000000|2025-07-01 10:00:00|334.75|332.95|334.55|332.75|336.35|334.55|333.35|331.55|3680
1751367600000|2025-07-01 11:00:00|334.5|332.7|334.45|332.65|334.85|333.05|333.3|331.5|2762
1751371200000|2025-07-01 12:00:00|334.43|332.63|333.84|332.04|334.95|333.15|333.47|331.67|3330
1751374800000|2025-07-01 13:00:00|333.8|332|335.35|333.55|335.75|333.95|331.94|330.14|5554
1751378400000|2025-07-01 14:00:00|335.4|333.6|335.9|334.1|337.25|335.45|333.24|331.44|6212
1751382000000|2025-07-01 15:00:00|335.85|334.05|334.15|332.35|336.55|334.75|333.4|331.6|4973
1751385600000|2025-07-01 16:00:00|334.23|332.43|334.54|332.74|336.05|334.25|333.75|331.95|3330
1751389200000|2025-07-01 17:00:00|334.55|332.75|333.75|331.95|334.65|332.85|332.6|330.8|2012
1751392800000|2025-07-01 18:00:00|333.7|331.9|330.25|328.45|333.8|332|329.65|327.85|2182
1751396400000|2025-07-01 19:00:00|330.28|328.48|329.21|327.41|331.46|329.66|329.13|327.33|3687
1751400000000|2025-07-01 20:00:00|329.2|327.4|329.7|327.9|330.85|329.05|327.54|325.74|2458
1751403600000|2025-07-01 21:00:00|329.68|327.88|329.9|328.1|331.01|329.21|327.99|326.19|1311
1751407200000|2025-07-01 22:00:00|329.85|328.05|328.8|327|330.75|328.95|328.35|326.55|3026
1751410800000|2025-07-01 23:00:00|328.79|326.99|329.05|327.25|329.3|327.5|326.75|324.95|1260
1751414400000|2025-07-02 00:00:00|329.04|327.24|327.85|326.05|329.26|327.46|327.4|325.6|2323
1751418000000|2025-07-02 01:00:00|327.83|326.03|329.85|328.05|330.4|328.6|325.44|323.64|2898
1751421600000|2025-07-02 02:00:00|329.95|328.15|329.65|327.85|330.55|328.75|328.63|326.83|1320
1751425200000|2025-07-02 03:00:00|329.66|327.86|331.23|329.43|332.45|330.65|329.63|327.83|2091
1751428800000|2025-07-02 04:00:00|331.2|329.4|333.95|332.15|334.05|332.25|330.57|328.77|1688
1751432400000|2025-07-02 05:00:00|334|332.2|334.45|332.65|334.95|333.15|333.31|331.51|2189
1751436000000|2025-07-02 06:00:00|334.47|332.67|334.75|332.95|334.95|333.15|333.15|331.35|1985
1751439600000|2025-07-02 07:00:00|334.68|332.88|332.4|330.6|334.85|333.05|332.15|330.35|2201
1751443200000|2025-07-02 08:00:00|332.45|330.65|331.75|329.95|332.97|331.17|331.19|329.39|1709
1751446800000|2025-07-02 09:00:00|331.74|329.94|331.45|329.65|332.31|330.51|331.05|329.25|2090
1751450400000|2025-07-02 10:00:00|331.44|329.64|333.12|331.32|333.33|331.53|330.42|328.62|1778
1751454000000|2025-07-02 11:00:00|333.13|331.33|333.45|331.65|334.55|332.75|332.7|330.9|1578
1751457600000|2025-07-02 12:00:00|333.55|331.75|333.85|332.05|333.85|332.05|332.72|330.92|2366
1751461200000|2025-07-02 13:00:00|333.95|332.15|336.6|334.8|337.35|335.55|333.63|331.83|4816
1751464800000|2025-07-02 14:00:00|336.55|334.75|340.15|338.35|340.25|338.45|336.29|334.49|4299
1751468400000|2025-07-02 15:00:00|340.2|338.4|344.2|342.4|344.25|342.45|339.85|338.05|4662
1751472000000|2025-07-02 16:00:00|344.19|342.39|356.21|354.41|357.25|355.45|344.15|342.35|7286
1751475600000|2025-07-02 17:00:00|356.23|354.43|357.1|355.3|359.95|358.15|353.05|351.25|6814
1751479200000|2025-07-02 18:00:00|357.05|355.25|358.65|356.85|359.95|358.15|357.05|355.25|4882
1751482800000|2025-07-02 19:00:00|358.66|356.86|358.97|357.17|359.45|357.65|356.74|354.94|4539
1751486400000|2025-07-02 20:00:00|358.95|357.15|359.34|357.54|361.85|360.05|358.11|356.31|4299
1751490000000|2025-07-02 21:00:00|359.41|357.61|361.55|359.75|362.37|360.57|358.8|357|3214
1751493600000|2025-07-02 22:00:00|361.56|359.76|360.35|358.55|363.4|361.6|360.07|358.27|2527
1751497200000|2025-07-02 23:00:00|360.26|358.46|355.45|353.65|360.46|358.66|354.85|353.05|2205
1751500800000|2025-07-03 00:00:00|355.46|353.66|355.85|354.05|357.25|355.45|354.45|352.65|5421
1751504400000|2025-07-03 01:00:00|355.83|354.03|357.7|355.9|358.05|356.25|354.83|353.03|3244
1751508000000|2025-07-03 02:00:00|357.74|355.94|356.4|354.6|358.05|356.25|354.21|352.41|3568
1751511600000|2025-07-03 03:00:00|356.41|354.61|354.54|352.74|356.89|355.09|354.4|352.6|2978
1751515200000|2025-07-03 04:00:00|354.59|352.79|357.2|355.4|357.2|355.4|354.35|352.55|2673
1751518800000|2025-07-03 05:00:00|357.33|355.53|362.37|360.57|362.8|361|357.14|355.34|2679
1751522400000|2025-07-03 06:00:00|362.38|360.58|364.82|363.02|365.75|363.95|361.25|359.45|4292
1751526000000|2025-07-03 07:00:00|364.81|363.01|366.45|364.65|367.35|365.55|363.45|361.65|3002
1751529600000|2025-07-03 08:00:00|366.42|364.62|363.09|361.29|366.93|365.13|363.06|361.26|3722
1751533200000|2025-07-03 09:00:00|363.15|361.35|364.18|362.38|365.44|363.64|363.06|361.26|2194
1751536800000|2025-07-03 10:00:00|364.25|362.45|361.65|359.85|364.56|362.76|360.35|358.55|2051
1751540400000|2025-07-03 11:00:00|361.6|359.8|359.93|358.13|361.67|359.87|359.05|357.25|998
1751544000000|2025-07-03 12:00:00|359.95|358.15|358.67|356.87|363.27|361.47|355.17|353.37|3576
1751547600000|2025-07-03 13:00:00|358.65|356.85|361.88|360.08|363.25|361.45|357.35|355.55|5010
1751551200000|2025-07-03 14:00:00|361.87|360.07|357.33|355.53|363.55|361.75|356.75|354.95|5799
1751554800000|2025-07-03 15:00:00|357.32|355.52|351.58|349.78|358.27|356.47|350.92|349.12|5426
1751558400000|2025-07-03 16:00:00|351.55|349.75|353.48|351.68|354.55|352.75|351.42|349.62|4576
1751562000000|2025-07-03 17:00:00|353.51|351.71|355.26|353.46|355.26|353.46|353.51|351.71|2830
1751565600000|2025-07-03 18:00:00|355.25|353.45|354.59|352.79|356.05|354.25|353.82|352.02|1634
1751569200000|2025-07-03 19:00:00|354.6|352.8|355.55|353.75|356.05|354.25|354.45|352.65|2359
1751572800000|2025-07-03 20:00:00|355.56|353.76|357.07|355.27|357.31|355.51|355.45|353.65|1852
1751576400000|2025-07-03 21:00:00|357.08|355.28|356.05|354.25|357.58|355.78|355.07|353.27|1172
1751580000000|2025-07-03 22:00:00|356.03|354.23|356.13|354.33|356.35|354.55|355.12|353.32|1983
1751583600000|2025-07-03 23:00:00|356.11|354.31|354.85|353.05|356.11|354.31|354.09|352.29|1627
1751587200000|2025-07-04 00:00:00|354.84|353.04|355.45|353.65|356.47|354.67|353.95|352.15|1939
1751590800000|2025-07-04 01:00:00|355.37|353.57|355.05|353.25|357.05|355.25|354.8|353|1394
1751594400000|2025-07-04 02:00:00|354.95|353.15|351.92|350.12|354.97|353.17|351.35|349.55|3989
1751598000000|2025-07-04 03:00:00|351.94|350.14|352.56|350.76|353.55|351.75|351.5|349.7|3162
1751601600000|2025-07-04 04:00:00|352.54|350.74|350.21|348.41|353.45|351.65|350.05|348.25|2868
1751605200000|2025-07-04 05:00:00|350.41|348.61|350.48|348.68|352.15|350.35|349.95|348.15|2484
1751608800000|2025-07-04 06:00:00|350.45|348.65|348.95|347.15|350.49|348.69|347.91|346.11|2611
1751612400000|2025-07-04 07:00:00|348.94|347.14|345.55|343.75|349.55|347.75|345.34|343.54|4127
1751616000000|2025-07-04 08:00:00|345.56|343.76|345.96|344.16|346.98|345.18|342.16|340.36|3638
1751619600000|2025-07-04 09:00:00|345.95|344.15|345.66|343.86|346.85|345.05|345.08|343.28|1892
1751623200000|2025-07-04 10:00:00|345.65|343.85|344.15|342.35|346.27|344.47|343.7|341.9|1892
1751626800000|2025-07-04 11:00:00|344.14|342.34|344.66|342.86|345.47|343.67|343.47|341.67|2124
1751630400000|2025-07-04 12:00:00|344.65|342.85|343.85|342.05|345.35|343.55|343.27|341.47|2386
1751634000000|2025-07-04 13:00:00|343.86|342.06|341.1|339.3|344.75|342.95|340.68|338.88|4891
1751637600000|2025-07-04 14:00:00|341.15|339.35|339.41|337.61|341.35|339.55|337.29|335.49|6513
1751641200000|2025-07-04 15:00:00|339.31|337.51|336.21|334.41|339.45|337.65|336.02|334.22|5744
1751644800000|2025-07-04 16:00:00|336.2|334.4|334.67|332.87|336.55|334.75|332.35|330.55|5181
1751648400000|2025-07-04 17:00:00|334.63|332.83|334.68|332.88|335.13|333.33|332.75|330.95|4008
1751652000000|2025-07-04 18:00:00|334.67|332.87|334.64|332.84|335.35|333.55|332.8|331|3291
1751655600000|2025-07-04 19:00:00|334.65|332.85|333.92|332.12|335.87|334.07|333.43|331.63|1975
1751659200000|2025-07-04 20:00:00|333.93|332.13|335.37|333.57|340.39|338.59|333.32|331.52|3821
1751698800000|2025-07-05 07:00:00|339.77|337.97|338.3|336.5|339.86|338.06|337.83|336.03|3238
1751702400000|2025-07-05 08:00:00|338.29|336.49|337.43|335.63|339.3|337.5|336.41|334.61|3503
1751706000000|2025-07-05 09:00:00|337.4|335.6|337.36|335.56|337.44|335.64|335.62|333.82|4277
1751709600000|2025-07-05 10:00:00|337.35|335.55|336.85|335.05|338.23|336.43|336.75|334.95|3598
1751713200000|2025-07-05 11:00:00|336.84|335.04|337.36|335.56|338.64|336.84|336.84|335.04|2725
1751716800000|2025-07-05 12:00:00|337.35|335.55|336.82|335.02|337.59|335.79|335.14|333.34|3564
1751720400000|2025-07-05 13:00:00|336.81|335.01|335.64|333.84|337.25|335.45|335.59|333.79|3615
1751724000000|2025-07-05 14:00:00|335.65|333.85|336.16|334.36|336.35|334.55|334.92|333.12|3574
1751727600000|2025-07-05 15:00:00|336.15|334.35|335.57|333.77|336.48|334.68|334.96|333.16|3205
1751731200000|2025-07-05 16:00:00|335.56|333.76|335.42|333.62|335.94|334.14|333.54|331.74|3857
1751734800000|2025-07-05 17:00:00|335.38|333.58|334.8|333|336.03|334.23|333.49|331.69|2891
1751738400000|2025-07-05 18:00:00|334.82|333.02|332.24|330.44|334.82|333.02|331.94|330.14|1971
1751742000000|2025-07-05 19:00:00|332.26|330.46|334.85|333.05|334.96|333.16|331.95|330.15|1393
1751745600000|2025-07-05 20:00:00|334.84|333.04|335.79|333.99|335.79|333.99|333.96|332.16|1317
1751749200000|2025-07-05 21:00:00|335.77|333.97|336.06|334.26|336.72|334.92|335.2|333.4|739
1751752800000|2025-07-05 22:00:00|336.05|334.25|336.84|335.04|336.91|335.11|335.28|333.48|1093
1751756400000|2025-07-05 23:00:00|336.85|335.05|336.53|334.73|337.26|335.46|335.98|334.18|857
1751760000000|2025-07-06 00:00:00|336.52|334.72|336.66|334.86|336.76|334.96|335.8|334|1816
1751763600000|2025-07-06 01:00:00|336.6|334.8|335.9|334.1|336.75|334.95|335.25|333.45|1531
1751767200000|2025-07-06 02:00:00|335.91|334.11|334.91|333.11|336.24|334.44|334.89|333.09|1447
1751770800000|2025-07-06 03:00:00|334.9|333.1|335.47|333.67|335.65|333.85|334.66|332.86|1621
1751774400000|2025-07-06 04:00:00|335.46|333.66|335.26|333.46|336.28|334.48|335.16|333.36|847
1751778000000|2025-07-06 05:00:00|335.29|333.49|334.02|332.22|335.33|333.53|333.92|332.12|837
1751781600000|2025-07-06 06:00:00|334.09|332.29|335.57|333.77|335.79|333.99|333.83|332.03|1415
1751785200000|2025-07-06 07:00:00|335.58|333.78|335.65|333.85|336.55|334.75|335.41|333.61|913
1751788800000|2025-07-06 08:00:00|335.66|333.86|336.47|334.67|337.27|335.47|334.68|332.88|1767
1751792400000|2025-07-06 09:00:00|336.46|334.66|335.36|333.56|337.01|335.21|335.29|333.49|1371
1751796000000|2025-07-06 10:00:00|335.37|333.57|336.35|334.55|337.01|335.21|335.16|333.36|1692
1751799600000|2025-07-06 11:00:00|336.34|334.54|337.87|336.07|337.88|336.08|336.02|334.22|1365
1751803200000|2025-07-06 12:00:00|337.89|336.09|338.63|336.83|338.65|336.85|335.71|333.91|1064
1751806800000|2025-07-06 13:00:00|338.64|336.84|341.91|340.11|343.2|341.4|337.88|336.08|3243
1751810400000|2025-07-06 14:00:00|341.93|340.13|340.48|338.68|342.53|340.73|338.87|337.07|2982
1751814000000|2025-07-06 15:00:00|340.46|338.66|339.95|338.15|340.68|338.88|339.19|337.39|3225
1751817600000|2025-07-06 16:00:00|340.01|338.21|341.14|339.34|341.33|339.53|339.25|337.45|3765
1751821200000|2025-07-06 17:00:00|341.11|339.31|340.97|339.17|341.6|339.8|339.47|337.67|1934
1751824800000|2025-07-06 18:00:00|340.96|339.16|339.48|337.68|341.09|339.29|337.89|336.09|2617
1751828400000|2025-07-06 19:00:00|339.49|337.69|343.04|335.24|343.1|338.59|339.27|334.08|1283
1751832000000|2025-07-06 20:00:00|343.05|335.25|341.88|334.08|344.42|336.62|339.97|332.17|2314
1751835600000|2025-07-06 21:00:00|341.9|334.1|342.9|341.1|344.88|343.08|339.14|334.1|2536
1751839200000|2025-07-06 22:00:00|342.95|341.15|342.76|340.96|345.75|343.95|342.65|340.85|2836
1751842800000|2025-07-06 23:00:00|342.75|340.95|340.45|338.65|343.15|341.35|339.55|337.75|929
1751846400000|2025-07-07 00:00:00|340.55|338.75|339.95|338.15|341.05|339.25|339.13|337.33|1495
1751850000000|2025-07-07 01:00:00|339.98|338.18|340.3|338.5|340.75|338.95|338.83|337.03|1484
1751853600000|2025-07-07 02:00:00|340.35|338.55|342.8|341|343.75|341.95|340.35|338.55|2786
1751857200000|2025-07-07 03:00:00|342.85|341.05|342.3|340.5|344.74|342.94|342.18|340.38|1449
1751860800000|2025-07-07 04:00:00|342.35|340.55|341.95|340.15|343.65|341.85|341.9|340.1|921
1751864400000|2025-07-07 05:00:00|341.9|340.1|341.38|339.58|342.45|340.65|340.95|339.15|1246
1751868000000|2025-07-07 06:00:00|341.33|339.53|339.85|338.05|341.65|339.85|339.7|337.9|1334
1751871600000|2025-07-07 07:00:00|339.95|338.15|342.05|340.25|342.05|340.25|339.13|337.33|1477
1751875200000|2025-07-07 08:00:00|342|340.2|341.95|340.15|342.55|340.75|341.3|339.5|1963
1751878800000|2025-07-07 09:00:00|341.87|340.07|340.3|338.5|342.05|340.25|339.9|338.1|955
1751882400000|2025-07-07 10:00:00|340.2|338.4|339.2|337.4|340.2|338.4|339.1|337.3|1260
1751886000000|2025-07-07 11:00:00|339.24|337.44|339.25|337.45|340.17|338.37|338.26|336.46|2513
1751889600000|2025-07-07 12:00:00|339.2|337.4|338.75|336.95|339.55|337.75|337.52|335.72|3434
1751893200000|2025-07-07 13:00:00|338.65|336.85|342.85|341.05|342.85|341.05|338.25|336.45|5215
1751896800000|2025-07-07 14:00:00|342.81|341.01|339.1|337.3|343.65|341.85|338.39|336.59|3715
1751900400000|2025-07-07 15:00:00|339.15|337.35|340.25|338.45|341.26|339.46|339.14|337.34|3355
1751904000000|2025-07-07 16:00:00|340.16|338.36|338.55|336.75|341.55|339.75|337.98|336.18|4183
1751907600000|2025-07-07 17:00:00|338.49|336.69|338.85|337.05|340.65|338.85|337.9|336.1|2859
1751911200000|2025-07-07 18:00:00|338.8|337|337.7|335.9|339.25|337.45|335.7|333.9|1935
1751914800000|2025-07-07 19:00:00|337.74|335.94|339.15|337.35|340.45|338.65|337.55|335.75|1977
1751918400000|2025-07-07 20:00:00|339.1|337.3|336.23|334.43|339.1|337.3|335.53|333.73|1794
1751922000000|2025-07-07 21:00:00|336.24|334.44|336.65|334.85|337.55|335.75|333.55|331.75|2719
1751925600000|2025-07-07 22:00:00|336.7|334.9|335.95|334.15|337.27|335.47|335.14|333.34|2272
1751929200000|2025-07-07 23:00:00|336|334.2|337.85|336.05|338.05|336.25|335.8|334|1990
1751932800000|2025-07-08 00:00:00|337.9|336.1|337.43|335.63|339.65|337.85|336.74|334.94|2985
1751936400000|2025-07-08 01:00:00|337.4|335.6|335.1|333.3|337.45|335.65|334.91|333.11|2677
1751940000000|2025-07-08 02:00:00|335.11|333.31|334.75|332.95|336.65|334.85|334.35|332.55|2690
1751943600000|2025-07-08 03:00:00|334.74|332.94|335.68|333.88|336.45|334.65|334.7|332.9|2188
1751947200000|2025-07-08 04:00:00|335.73|333.93|335.85|334.05|335.94|334.14|334.18|332.38|1948
1751950800000|2025-07-08 05:00:00|335.9|334.1|336.45|334.65|336.55|334.75|335.24|333.44|1879
1751954400000|2025-07-08 06:00:00|336.55|334.75|335.78|333.98|336.65|334.85|335.08|333.28|2340
1751958000000|2025-07-08 07:00:00|335.75|333.95|336.5|334.7|336.7|334.9|334.56|332.76|2044
1751961600000|2025-07-08 08:00:00|336.55|334.75|334.05|332.25|336.63|334.83|333.75|331.95|1721
1751965200000|2025-07-08 09:00:00|334.12|332.32|334.98|333.18|335.5|333.7|333.84|332.04|2057
1751968800000|2025-07-08 10:00:00|334.95|333.15|338.45|336.65|338.65|336.85|334.75|332.95|3400
1751972400000|2025-07-08 11:00:00|338.51|336.71|339.31|337.51|340.9|339.1|338.25|336.45|3713
1751976000000|2025-07-08 12:00:00|339.35|337.55|341.35|339.55|341.55|339.75|338.85|337.05|2673
1751979600000|2025-07-08 13:00:00|341.31|339.51|341.53|339.73|342.6|340.8|339.5|337.7|4217
1751983200000|2025-07-08 14:00:00|341.52|339.72|338.2|336.4|341.95|340.15|337.73|335.93|3756
1751986800000|2025-07-08 15:00:00|338.25|336.45|338.06|336.26|338.96|337.16|337.43|335.63|4846
1751990400000|2025-07-08 16:00:00|338.15|336.35|340.53|338.73|340.68|338.88|336.95|335.15|5682
1751994000000|2025-07-08 17:00:00|340.55|338.75|346.29|344.49|347.3|345.5|340.51|338.71|4302
1751997600000|2025-07-08 18:00:00|346.31|344.51|347.48|345.68|347.65|345.85|345.77|343.97|3668
1752001200000|2025-07-08 19:00:00|347.47|345.67|344.81|343.01|347.76|345.96|343.94|342.14|2853
1752004800000|2025-07-08 20:00:00|344.8|343|344.25|342.45|346.14|344.34|343.95|342.15|2645
1752008400000|2025-07-08 21:00:00|344.24|342.44|347.31|345.51|347.87|346.07|344.24|342.44|2153
1752012000000|2025-07-08 22:00:00|347.33|345.53|346.06|344.26|348.5|346.7|345.95|344.15|2914
1752015600000|2025-07-08 23:00:00|346.07|344.27|345.75|343.95|346.28|344.48|344.75|342.95|3508
1752019200000|2025-07-09 00:00:00|345.76|343.96|344.72|342.92|346.25|344.45|344.02|342.22|3284
1752022800000|2025-07-09 01:00:00|344.68|342.88|343.66|341.86|346.4|344.6|342.79|340.99|3309
1752026400000|2025-07-09 02:00:00|343.67|341.87|343.67|341.87|344.32|342.52|343.02|341.22|3412
1752030000000|2025-07-09 03:00:00|343.7|341.9|342.8|341|344.5|342.7|342.67|340.87|2645
1752033600000|2025-07-09 04:00:00|342.85|341.05|345.45|343.65|345.45|343.65|342.64|340.84|2324
1752037200000|2025-07-09 05:00:00|345.44|343.64|348.25|346.45|349.3|347.5|344.44|342.64|3509
1752040800000|2025-07-09 06:00:00|348.3|346.5|349.1|347.3|349.15|347.35|347.3|345.5|2650
1752044400000|2025-07-09 07:00:00|349.05|347.25|349.3|347.5|349.65|347.85|348|346.2|2130
1752048000000|2025-07-09 08:00:00|349.28|347.48|350.05|348.25|350.85|349.05|348.37|346.57|3393
1752051600000|2025-07-09 09:00:00|350.04|348.24|349.05|347.25|350.3|348.5|348.55|346.75|2266
1752055200000|2025-07-09 10:00:00|349.04|347.24|351.35|349.55|351.35|349.55|348.24|346.44|2452
1752058800000|2025-07-09 11:00:00|351.4|349.6|353.2|351.4|353.85|352.05|351.2|349.4|3190
1752062400000|2025-07-09 12:00:00|353.24|351.44|355.55|353.75|356.2|354.4|353|351.2|4230
1752066000000|2025-07-09 13:00:00|355.5|353.7|354.78|352.98|357.5|355.7|354.22|352.42|4317
1752069600000|2025-07-09 14:00:00|354.76|352.96|352.15|350.35|355.65|353.85|350.16|348.36|4186
1752073200000|2025-07-09 15:00:00|352.11|350.31|353.3|351.5|353.9|352.1|351.25|349.45|4040
1752076800000|2025-07-09 16:00:00|353.2|351.4|354.65|352.85|355.55|353.75|353.2|351.4|3953
1752080400000|2025-07-09 17:00:00|354.64|352.84|351.95|350.15|354.65|352.85|351.02|349.22|3783
1752084000000|2025-07-09 18:00:00|351.94|350.14|355.05|353.25|356.5|354.7|351.92|350.12|4709
1752087600000|2025-07-09 19:00:00|355.1|353.3|363.34|361.54|364.46|362.66|354.8|353|5013
1752091200000|2025-07-09 20:00:00|363.33|361.53|362.76|360.96|364.69|362.89|359.6|357.8|7006
1752094800000|2025-07-09 21:00:00|362.74|360.94|364.4|362.6|366.87|365.07|362.4|360.6|4764
1752098400000|2025-07-09 22:00:00|364.37|362.57|366.07|364.27|366.73|364.93|364.37|362.57|4310
1752102000000|2025-07-09 23:00:00|366.08|364.28|363|361.2|366.08|364.28|362.22|360.42|4268
1752105600000|2025-07-10 00:00:00|363.02|361.22|360.17|358.37|364.25|362.45|359.98|358.18|5664
1752109200000|2025-07-10 01:00:00|360.09|358.29|362.45|360.65|363.24|361.44|360.09|358.29|4446
1752112800000|2025-07-10 02:00:00|362.44|360.64|365.23|363.43|365.26|363.46|362.44|360.64|4407
1752116400000|2025-07-10 03:00:00|365.22|363.42|365.08|363.28|365.85|364.05|364.4|362.6|2931
1752120000000|2025-07-10 04:00:00|365.11|363.31|366.04|364.24|366.29|364.49|363.41|361.61|2889
1752123600000|2025-07-10 05:00:00|366.05|364.25|365.1|363.3|366.56|364.76|364.55|362.75|3346
1752127200000|2025-07-10 06:00:00|365.09|363.29|366.95|365.15|367.05|365.25|364.05|362.25|4340
1752130800000|2025-07-10 07:00:00|367.05|365.25|367.01|365.21|369.25|367.45|366.42|364.62|4319
1752134400000|2025-07-10 08:00:00|366.98|365.18|368.05|366.25|368.45|366.65|365.65|363.85|4659
1752138000000|2025-07-10 09:00:00|368.1|366.3|368.29|366.49|369.25|367.45|367.25|365.45|3512
1752141600000|2025-07-10 10:00:00|368.27|366.47|370.65|368.85|370.75|368.95|366.81|365.01|3715
1752145200000|2025-07-10 11:00:00|370.66|368.86|367.96|366.16|370.66|368.86|367.74|365.94|3557
1752148800000|2025-07-10 12:00:00|367.98|366.18|366.34|364.54|368.05|366.25|364.48|362.68|4818
1752152400000|2025-07-10 13:00:00|366.28|364.48|366.02|364.22|369.39|367.59|365.24|363.44|4215
1752156000000|2025-07-10 14:00:00|366.08|364.28|365.46|363.66|366.84|365.04|362.78|360.98|5413
1752159600000|2025-07-10 15:00:00|365.44|363.64|363.91|362.11|365.52|363.72|362.85|361.05|6376
1752163200000|2025-07-10 16:00:00|363.93|362.13|370.14|368.34|370.51|368.71|363.35|361.55|5828
1752166800000|2025-07-10 17:00:00|370.13|368.33|375.5|373.7|376.05|374.25|368.92|367.12|6278
1752170400000|2025-07-10 18:00:00|375.45|373.65|373.1|371.3|376.7|374.9|371.2|369.4|7786
1752174000000|2025-07-10 19:00:00|373.05|371.25|372.32|370.52|374.65|372.85|371.25|369.45|7240
1752177600000|2025-07-10 20:00:00|372.27|370.47|374.93|373.13|375.37|373.57|372.07|370.27|7100
1752181200000|2025-07-10 21:00:00|374.91|373.11|384.77|382.97|386.32|384.52|374.12|372.32|7146
1752184800000|2025-07-10 22:00:00|384.71|382.91|388.7|386.9|389.05|387.25|384.57|382.77|6010
1752188400000|2025-07-10 23:00:00|388.76|386.96|388.98|387.18|389.99|388.19|386.45|384.65|5290
1752192000000|2025-07-11 00:00:00|389|387.2|385.27|383.47|389.53|387.73|382.05|380.25|6875
1752195600000|2025-07-11 01:00:00|385.28|383.48|391.34|389.54|391.34|389.54|384.96|383.16|5866
1752199200000|2025-07-11 02:00:00|391.3|389.5|393.3|391.5|394.04|392.24|389.79|387.99|4829
1752202800000|2025-07-11 03:00:00|393.26|391.46|392.58|390.78|393.65|391.85|391.35|389.55|3913
1752206400000|2025-07-11 04:00:00|392.57|390.77|396.48|394.68|396.53|394.73|390.5|388.7|5292
1752210000000|2025-07-11 05:00:00|396.49|394.69|398.78|396.98|402.34|400.54|396.06|394.26|5892
1752213600000|2025-07-11 06:00:00|398.8|397|392.79|390.99|401.2|399.4|391.75|389.95|8048
1752217200000|2025-07-11 07:00:00|392.72|390.92|391.71|389.91|395.09|393.29|389.8|388|9473
1752220800000|2025-07-11 08:00:00|391.72|389.92|396.24|394.44|396.25|394.45|391.7|389.9|7460
1752224400000|2025-07-11 09:00:00|396.25|394.45|398.77|396.97|400.71|398.91|395.25|393.45|5142
1752228000000|2025-07-11 10:00:00|398.78|396.98|397.66|395.66|400.76|398.76|396.94|394.94|6994
1752231600000|2025-07-11 11:00:00|397.69|395.69|394.55|392.55|398.08|396.08|393.63|391.63|6455
1752235200000|2025-07-11 12:00:00|394.56|392.56|400.56|398.56|401.08|399.08|394.33|392.33|5488
1752238800000|2025-07-11 13:00:00|400.54|398.54|405.52|403.52|407|405|397.49|395.49|9231
1752242400000|2025-07-11 14:00:00|405.59|403.59|407|405|409.54|407.54|402.09|400.09|10218
1752246000000|2025-07-11 15:00:00|406.97|404.97|398.5|396.5|411.87|409.87|397.25|395.25|10868
1752249600000|2025-07-11 16:00:00|398.55|396.55|401.7|399.7|403.38|401.38|397|395|8974
1752253200000|2025-07-11 17:00:00|401.65|399.65|405.39|403.39|406.35|404.35|401.38|399.38|8848
1752256800000|2025-07-11 18:00:00|405.42|403.42|406.95|404.95|408.35|406.35|403.81|401.81|8399
1752260400000|2025-07-11 19:00:00|406.93|404.93|408.6|406.6|409.26|407.26|404.18|402.18|6305
1752264000000|2025-07-11 20:00:00|408.63|406.63|400.24|398.24|408.63|406.63|400.21|398.21|5843
1752303600000|2025-07-12 07:00:00|401|399|399.72|397.72|402.9|400.9|398.21|396.21|5267
1752307200000|2025-07-12 08:00:00|399.81|397.81|398.32|396.32|401.41|399.41|396.98|394.98|5068
1752310800000|2025-07-12 09:00:00|398.33|396.33|402.29|400.29|403.29|401.29|397.6|395.6|4911
1752314400000|2025-07-12 10:00:00|402.31|400.31|401.22|399.22|402.77|400.77|399.46|397.46|5824
1752318000000|2025-07-12 11:00:00|401.21|399.21|399.87|397.87|402.12|400.12|399.31|397.31|6108
1752321600000|2025-07-12 12:00:00|399.89|397.89|394.34|392.34|401.3|399.3|390.46|388.46|7229
1752325200000|2025-07-12 13:00:00|394.32|392.32|391.63|389.63|394.32|392.32|386.56|384.56|8237
1752328800000|2025-07-12 14:00:00|391.64|389.64|388.35|386.35|393.85|391.85|387.91|385.91|6325
1752332400000|2025-07-12 15:00:00|388.34|386.34|383.41|381.41|388.89|386.89|380.61|378.61|8834
1752336000000|2025-07-12 16:00:00|383.29|381.29|385.72|383.72|388.84|386.84|381.73|379.73|4669
1752339600000|2025-07-12 17:00:00|385.73|383.73|391.18|389.18|391.92|389.92|385.31|383.31|3592
1752343200000|2025-07-12 18:00:00|391.12|389.12|390.9|388.9|391.75|389.75|388.27|386.27|2759
1752346800000|2025-07-12 19:00:00|390.92|388.92|390.9|388.9|391.42|389.42|389.14|387.14|2667
1752350400000|2025-07-12 20:00:00|390.91|388.91|384.39|382.39|391|389|384.24|382.24|2642
1752354000000|2025-07-12 21:00:00|384.36|382.36|389.94|387.94|389.94|387.94|384.22|382.22|2440
1752357600000|2025-07-12 22:00:00|389.97|387.97|389.23|387.23|390.08|388.08|386.03|384.03|2649
1752361200000|2025-07-12 23:00:00|389.25|387.25|390.16|388.16|391.45|389.45|387.76|385.76|3042
1752364800000|2025-07-13 00:00:00|390.15|388.15|389.71|387.71|391.66|389.66|388.59|386.59|4542
1752368400000|2025-07-13 01:00:00|389.69|387.69|392.05|390.05|392.92|390.92|389.42|387.42|4453
1752372000000|2025-07-13 02:00:00|391.99|389.99|392.89|390.89|393.71|391.71|389.26|387.26|3517
1752375600000|2025-07-13 03:00:00|392.93|390.93|392.84|390.84|393.72|391.72|391.26|389.26|2535
1752379200000|2025-07-13 04:00:00|392.89|390.89|396.02|394.02|396.53|394.53|390.72|388.72|3527
1752382800000|2025-07-13 05:00:00|396.03|394.03|394.2|392.2|396.63|394.63|394.14|392.14|3474
1752386400000|2025-07-13 06:00:00|394.19|392.19|397.17|395.17|400.18|398.18|393.82|391.82|3453
1752390000000|2025-07-13 07:00:00|397.16|395.16|400.85|398.85|400.9|398.9|397.07|395.07|2809
1752393600000|2025-07-13 08:00:00|400.87|398.87|399.64|397.64|402.07|400.07|397.57|395.57|4818
1752397200000|2025-07-13 09:00:00|399.68|397.68|395.71|393.71|400.81|398.81|395.23|393.23|4593
1752400800000|2025-07-13 10:00:00|395.79|393.79|396.2|394.2|398.67|396.67|394.72|392.72|4393
1752404400000|2025-07-13 11:00:00|396.21|394.21|397.65|395.65|397.75|395.75|395.53|393.53|3277
1752408000000|2025-07-13 12:00:00|397.66|395.66|400.92|398.92|402.07|400.07|396.44|394.44|3842
1752411600000|2025-07-13 13:00:00|400.94|398.94|401.55|399.55|403.02|401.02|397.59|395.59|4637
1752415200000|2025-07-13 14:00:00|401.56|399.56|401.5|399.5|407.37|405.37|399.86|397.86|7097
1752418800000|2025-07-13 15:00:00|401.51|399.51|401.93|399.93|407.08|405.08|401.07|399.07|6663
1752422400000|2025-07-13 16:00:00|401.94|399.94|399.76|397.76|405.03|403.03|399.47|397.47|6609
1752426000000|2025-07-13 17:00:00|399.79|397.79|402.49|400.49|403.1|401.1|398.37|396.37|5593
1752429600000|2025-07-13 18:00:00|402.5|400.5|404.39|402.39|406.68|404.68|401.41|399.41|5384
1752433200000|2025-07-13 19:00:00|404.4|402.4|405.86|397.86|408|404.77|403.58|397.69|5175
1752436800000|2025-07-13 20:00:00|405.88|397.88|407.84|399.84|408.07|400.07|404.01|396.01|4356
1752440400000|2025-07-13 21:00:00|407.79|399.79|398.2|396.2|407.92|399.92|395.32|393.32|4461
1752444000000|2025-07-13 22:00:00|398.07|396.07|397.25|395.25|400.15|398.15|394.95|392.95|4090
1752447600000|2025-07-13 23:00:00|397.26|395.26|399.45|397.45|400.25|398.25|396.27|394.27|4842
1752451200000|2025-07-14 00:00:00|399.6|397.6|401.21|399.21|403.86|401.86|398.25|396.25|4548
1752454800000|2025-07-14 01:00:00|401.27|399.27|406.15|404.15|406.45|404.45|400.25|398.25|5428
1752458400000|2025-07-14 02:00:00|406.1|404.1|409.05|407.05|411.17|409.17|404.75|402.75|4180
1752462000000|2025-07-14 03:00:00|409.1|407.1|415.05|413.05|416.63|414.63|408.05|406.05|5527
1752465600000|2025-07-14 04:00:00|415.07|413.07|420.15|418.15|420.36|418.36|414.85|412.85|4961
1752469200000|2025-07-14 05:00:00|420.2|418.2|412.68|410.68|420.35|418.35|408.5|406.5|7381
1752472800000|2025-07-14 06:00:00|412.7|410.7|411.78|409.78|414.23|412.23|409.46|407.46|7604
1752476400000|2025-07-14 07:00:00|411.8|409.8|416.07|414.07|417.55|415.55|411.45|409.45|7416
1752480000000|2025-07-14 08:00:00|416.11|414.11|413.14|411.14|416.35|414.35|409.2|407.2|9624
1752483600000|2025-07-14 09:00:00|413.1|411.1|413.21|411.21|416.4|414.4|411.4|409.4|9580
1752487200000|2025-07-14 10:00:00|413.18|411.18|414.59|412.59|415.53|413.53|409.9|407.9|9290
1752490800000|2025-07-14 11:00:00|414.58|412.58|409.58|407.58|414.61|412.61|408.97|406.97|8937
1752494400000|2025-07-14 12:00:00|409.55|407.55|410.16|408.16|411.38|409.38|407.85|405.85|8973
1752498000000|2025-07-14 13:00:00|410.17|408.17|411.18|409.18|412.87|410.87|407.16|405.16|10012
1752501600000|2025-07-14 14:00:00|411.1|409.1|406.38|404.38|413.91|411.91|402.69|400.69|11519
1752505200000|2025-07-14 15:00:00|406.46|404.46|401.19|399.19|406.48|404.48|397.85|395.85|11107
1752508800000|2025-07-14 16:00:00|401.13|399.13|403.58|401.58|404.74|402.74|398.56|396.56|10109
1752512400000|2025-07-14 17:00:00|403.63|401.63|401.13|399.13|403.73|401.73|399.05|397.05|7927
1752516000000|2025-07-14 18:00:00|401.15|399.15|396.16|394.16|401.18|399.18|395.54|393.54|6755
1752519600000|2025-07-14 19:00:00|396.17|394.17|395.53|393.53|397.68|395.68|394.18|392.18|6496
1752523200000|2025-07-14 20:00:00|395.52|393.52|396.6|394.6|398.58|396.58|391.27|389.27|7575
1752526800000|2025-07-14 21:00:00|396.59|394.59|396.9|394.9|398.38|396.38|395.76|393.76|4424
1752530400000|2025-07-14 22:00:00|396.92|394.92|396.32|394.32|397.81|395.81|395.2|393.2|4979
1752534000000|2025-07-14 23:00:00|396.31|394.31|395.97|393.97|396.86|394.86|393.83|391.83|4967
1752537600000|2025-07-15 00:00:00|396|394|392.48|390.48|399.45|397.45|392.1|390.1|6241
1752541200000|2025-07-15 01:00:00|392.43|390.43|390.72|388.72|394.14|392.14|388.02|386.02|6909
1752544800000|2025-07-15 02:00:00|390.73|388.73|387.82|385.82|392.42|390.42|386.75|384.75|7797
1752548400000|2025-07-15 03:00:00|387.8|385.8|384.22|382.22|387.95|385.95|381.8|379.8|8037
1752552000000|2025-07-15 04:00:00|384.21|382.21|387.56|385.56|388.65|386.65|381.2|379.2|5347
1752555600000|2025-07-15 05:00:00|387.55|385.55|388.65|386.65|389.36|387.36|386.94|384.94|4707
1752559200000|2025-07-15 06:00:00|388.7|386.7|389.2|387.2|390.53|388.53|387.15|385.15|5907
1752562800000|2025-07-15 07:00:00|389.18|387.18|387.5|385.5|390.73|388.73|386.95|384.95|6531
1752566400000|2025-07-15 08:00:00|387.51|385.51|386.93|384.93|388.72|386.72|384.6|382.6|5791
1752570000000|2025-07-15 09:00:00|386.79|384.79|387.66|385.66|390.01|388.01|386.66|384.66|4879
1752573600000|2025-07-15 10:00:00|387.65|385.65|389.85|387.85|390.65|388.65|387.55|385.55|4396
1752577200000|2025-07-15 11:00:00|389.76|387.76|389.35|387.35|391|389|386.15|384.15|4801
1752580800000|2025-07-15 12:00:00|389.4|387.4|390.71|388.71|393.26|391.26|385.13|383.13|7536
1752584400000|2025-07-15 13:00:00|390.72|388.72|395.05|393.05|397.08|395.08|390.3|388.3|8180
1752588000000|2025-07-15 14:00:00|395.15|393.15|386.3|384.3|397.48|395.48|384.97|382.97|8615
1752591600000|2025-07-15 15:00:00|386.29|384.29|395.6|393.6|396.75|394.75|385.83|383.83|7922
1752595200000|2025-07-15 16:00:00|395.68|393.68|399.9|397.9|402.53|400.53|395.45|393.45|6843
1752598800000|2025-07-15 17:00:00|399.85|397.85|410.15|408.15|410.16|408.16|398.25|396.25|7022
1752602400000|2025-07-15 18:00:00|410.11|408.11|402.35|400.35|410.75|408.75|400.09|398.09|8237
1752606000000|2025-07-15 19:00:00|402.42|400.42|396.02|394.02|405.46|403.46|395.83|393.83|7302
1752609600000|2025-07-15 20:00:00|396.04|394.04|397.66|395.66|399.95|397.95|394.63|392.63|7160
1752613200000|2025-07-15 21:00:00|397.63|395.63|405.1|403.1|405.41|403.41|397.38|395.38|4048
1752616800000|2025-07-15 22:00:00|405.09|403.09|404.19|402.19|405.24|403.24|401.62|399.62|5111
1752620400000|2025-07-15 23:00:00|404.18|402.18|409.3|407.3|410.87|408.87|404.13|402.13|5669
1752624000000|2025-07-16 00:00:00|409.29|407.29|412.35|410.35|412.95|410.95|406.77|404.77|5940
1752627600000|2025-07-16 01:00:00|412.3|410.3|410.85|408.85|413.5|411.5|410.34|408.34|5340
1752631200000|2025-07-16 02:00:00|410.84|408.84|404.35|402.35|411.15|409.15|402.15|400.15|6076
1752634800000|2025-07-16 03:00:00|404.36|402.36|405.39|403.39|406.55|404.55|403.79|401.79|4208
1752638400000|2025-07-16 04:00:00|405.35|403.35|407.15|405.15|407.15|405.15|402.35|400.35|3860
1752642000000|2025-07-16 05:00:00|407.14|405.14|407.95|405.95|409.25|407.25|406.95|404.95|4079
1752645600000|2025-07-16 06:00:00|407.94|405.94|411.36|409.36|411.52|409.52|406.65|404.65|5091
1752649200000|2025-07-16 07:00:00|411.41|409.41|413.65|411.65|415.45|413.45|410.66|408.66|6331
1752652800000|2025-07-16 08:00:00|413.75|411.75|412.85|410.85|415.05|413.05|412.35|410.35|6657
1752656400000|2025-07-16 09:00:00|412.84|410.84|411.66|409.66|414.97|412.97|410.59|408.59|7660
1752660000000|2025-07-16 10:00:00|411.81|409.81|410.86|408.86|413.75|411.75|410.34|408.34|6235
1752663600000|2025-07-16 11:00:00|410.85|408.85|412.71|410.71|413.9|411.9|410.62|408.62|6953
1752667200000|2025-07-16 12:00:00|412.68|410.68|411.99|409.99|415.52|413.52|411.55|409.55|8011
1752670800000|2025-07-16 13:00:00|412.03|410.03|412.84|410.84|414.92|412.92|410.69|408.69|8918
1752674400000|2025-07-16 14:00:00|412.82|410.82|417.93|415.93|418|416|409.17|407.17|9577
1752678000000|2025-07-16 15:00:00|417.94|415.94|414.38|412.38|419.39|417.39|410.45|408.45|9332
1752681600000|2025-07-16 16:00:00|414.39|412.39|419.69|417.69|419.91|417.91|412.25|410.25|8808
1752685200000|2025-07-16 17:00:00|419.7|417.7|419.96|417.96|421.34|419.34|416.96|414.96|7687
1752688800000|2025-07-16 18:00:00|419.97|417.97|419.39|417.39|424.36|422.36|419.08|417.08|7808
1752692400000|2025-07-16 19:00:00|419.42|417.42|418.14|416.14|420.13|418.13|415.48|413.48|7153
1752696000000|2025-07-16 20:00:00|418.15|416.15|421.48|419.48|424.63|422.63|418.07|416.07|7051
1752699600000|2025-07-16 21:00:00|421.47|419.47|425.06|423.06|427.78|425.78|420.55|418.55|4738
1752703200000|2025-07-16 22:00:00|425.08|423.08|419.85|417.85|427.65|425.65|418.66|416.66|6331
1752706800000|2025-07-16 23:00:00|419.94|417.94|416.54|414.54|420.33|418.33|414.72|412.72|6693
1752710400000|2025-07-17 00:00:00|416.6|414.6|417.37|415.37|422.62|420.62|416.35|414.35|7272
1752714000000|2025-07-17 01:00:00|417.38|415.38|412.11|410.11|419.55|417.55|407.6|405.6|6748
1752717600000|2025-07-17 02:00:00|412.16|410.16|415.27|413.27|416.08|414.08|411.58|409.58|6768
1752721200000|2025-07-17 03:00:00|415.28|413.28|410.52|408.52|415.62|413.62|407.84|405.84|9270
1752724800000|2025-07-17 04:00:00|410.5|408.5|415.39|413.39|415.43|413.43|409.12|407.12|7550
1752728400000|2025-07-17 05:00:00|415.4|413.4|418.43|416.43|418.45|416.45|413.06|411.06|7623
1752732000000|2025-07-17 06:00:00|418.41|416.41|422.2|420.2|423.4|421.4|416.75|414.75|8036
1752735600000|2025-07-17 07:00:00|422.25|420.25|419.79|417.79|422.41|420.41|416.7|414.7|8154
1752739200000|2025-07-17 08:00:00|419.84|417.84|423.53|421.53|423.59|421.59|419.1|417.1|8334
1752742800000|2025-07-17 09:00:00|423.46|421.46|426.3|424.3|428.51|426.51|422.58|420.58|8086
1752746400000|2025-07-17 10:00:00|426.33|424.33|424.05|422.05|427.58|425.58|422|420|7211
1752750000000|2025-07-17 11:00:00|424.08|422.08|423.35|421.35|425.37|423.37|421.65|419.65|6686
1752753600000|2025-07-17 12:00:00|423.43|421.43|426.34|424.34|427.77|425.77|419.44|417.44|8743
1752757200000|2025-07-17 13:00:00|426.32|424.32|420.83|418.83|427.7|425.7|415.02|413.02|9529
1752760800000|2025-07-17 14:00:00|420.99|418.99|421.92|419.92|424.26|422.26|418.93|416.93|7019
1752764400000|2025-07-17 15:00:00|421.94|419.94|419.85|417.85|422.44|420.44|416.5|414.5|7990
1752768000000|2025-07-17 16:00:00|419.9|417.9|415.1|413.1|420.98|418.98|411.16|409.16|8674
1752771600000|2025-07-17 17:00:00|415.04|413.04|419.95|417.95|420.32|418.32|413.1|411.1|8270
1752775200000|2025-07-17 18:00:00|419.97|417.97|420.35|418.35|420.8|418.8|418.25|416.25|5534
1752778800000|2025-07-17 19:00:00|420.33|418.33|413.25|411.25|421.83|419.83|412.91|410.91|6833
1752782400000|2025-07-17 20:00:00|413.21|411.21|414.4|412.4|415.27|413.27|408.55|406.55|8764
1752786000000|2025-07-17 21:00:00|414.42|412.42|421.96|419.96|423.72|421.72|414.33|412.33|7781
1752789600000|2025-07-17 22:00:00|421.99|419.99|427.02|425.02|429.86|427.86|420.88|418.88|8550
1752793200000|2025-07-17 23:00:00|427.03|425.03|426.91|424.91|431.37|429.37|424.76|422.76|8993
1752796800000|2025-07-18 00:00:00|426.94|424.94|436.06|434.06|436.1|434.1|424.62|422.62|9040
1752800400000|2025-07-18 01:00:00|436.07|434.07|442.6|440.6|443.43|441.43|434.99|432.99|8943
1752804000000|2025-07-18 02:00:00|442.71|440.71|440.81|438.81|442.71|440.71|437.75|435.75|8473
1752807600000|2025-07-18 03:00:00|440.8|438.8|444.74|442.74|444.75|442.75|438.94|436.94|6789
1752811200000|2025-07-18 04:00:00|444.7|442.7|451.8|449.8|451.85|449.85|442.02|440.02|6919
1752814800000|2025-07-18 05:00:00|451.78|449.78|462.94|460.94|463.6|461.6|449.79|447.79|9116
1752818400000|2025-07-18 06:00:00|462.91|460.91|457.49|455.49|462.91|460.91|452.25|450.25|8754
1752822000000|2025-07-18 07:00:00|457.5|455.5|449.46|447.46|459.88|457.88|448.95|446.95|11029
1752825600000|2025-07-18 08:00:00|449.48|447.48|444.25|442.25|454.96|452.96|443.17|441.17|8736
1752829200000|2025-07-18 09:00:00|444.31|442.31|445.85|443.85|446.15|444.15|440.77|438.77|7700
1752832800000|2025-07-18 10:00:00|445.65|443.65|447.65|445.65|447.65|445.65|439.87|437.87|8226
1752836400000|2025-07-18 11:00:00|447.55|445.55|443.53|441.53|449.25|447.25|438.85|436.85|8807
1752840000000|2025-07-18 12:00:00|443.45|441.45|447.67|445.67|447.68|445.68|441.35|439.35|6993
1752843600000|2025-07-18 13:00:00|447.65|445.65|445.78|443.78|450.04|448.04|442.86|440.86|10235
1752847200000|2025-07-18 14:00:00|445.65|443.65|437.38|435.38|448.69|446.69|433.2|431.2|10727
1752850800000|2025-07-18 15:00:00|437.37|435.37|430.43|428.43|438.14|436.14|426.36|424.36|10239
1752854400000|2025-07-18 16:00:00|430.41|428.41|433.77|431.77|436.97|434.97|428.64|426.64|10482
1752858000000|2025-07-18 17:00:00|433.65|431.65|434.57|432.57|436.48|434.48|430.58|428.58|10185
1752861600000|2025-07-18 18:00:00|434.59|432.59|428.54|426.54|435.06|433.06|427.99|425.99|9970
1752865200000|2025-07-18 19:00:00|428.45|426.45|426.71|424.71|430.15|428.15|423.48|421.48|9729
1752868800000|2025-07-18 20:00:00|426.69|424.69|422.6|420.6|427.35|425.35|414.89|412.89|9777
1752908400000|2025-07-19 07:00:00|431.26|429.26|430.19|428.19|432.95|430.95|428.96|426.96|2791
1752912000000|2025-07-19 08:00:00|429.65|427.65|428.49|426.49|430.5|428.5|425.95|423.95|6466
1752915600000|2025-07-19 09:00:00|428.51|426.51|428.62|426.62|431.29|429.29|427.79|425.79|4517
1752919200000|2025-07-19 10:00:00|428.65|426.65|428.14|426.14|431.17|429.17|427.41|425.41|3345
1752922800000|2025-07-19 11:00:00|428.19|426.19|423.96|421.96|429.47|427.47|423.5|421.5|5638
1752926400000|2025-07-19 12:00:00|424.32|422.32|425.85|423.85|426.2|424.2|421.77|419.77|6411
1752930000000|2025-07-19 13:00:00|425.83|423.83|423.12|421.12|426.17|424.17|421.67|419.67|6041
1752933600000|2025-07-19 14:00:00|423.17|421.17|418.4|416.4|423.8|421.8|417.56|415.56|8138
1752937200000|2025-07-19 15:00:00|418.47|416.47|423.09|421.09|424.93|422.93|418.25|416.25|6406
1752940800000|2025-07-19 16:00:00|422.95|420.95|427.22|425.22|428.1|426.1|421.4|419.4|6872
1752944400000|2025-07-19 17:00:00|427.21|425.21|425.88|423.88|427.66|425.66|423.69|421.69|6267
1752948000000|2025-07-19 18:00:00|425.87|423.87|429.54|427.54|431.3|429.3|425.42|423.42|4963
1752951600000|2025-07-19 19:00:00|429.55|427.55|439.83|437.83|441.4|439.4|429.1|427.1|4894
1752955200000|2025-07-19 20:00:00|439.54|437.54|443.07|441.07|446.25|444.25|438.1|436.1|6272
1752958800000|2025-07-19 21:00:00|442.99|440.99|437.5|435.5|444.01|442.01|431.9|429.9|5748
1752962400000|2025-07-19 22:00:00|437.51|435.51|437.15|435.15|439.9|437.9|435.05|433.05|5123
1752966000000|2025-07-19 23:00:00|437.21|435.21|441.92|439.92|442.76|440.76|436.62|434.62|5080
1752969600000|2025-07-20 00:00:00|441.91|439.91|439.07|437.07|442.71|440.71|436.9|434.9|6931
1752973200000|2025-07-20 01:00:00|439.03|437.03|439.19|437.19|442.57|440.57|438.6|436.6|7365
1752976800000|2025-07-20 02:00:00|439.17|437.17|439.19|437.19|441.14|439.14|437.35|435.35|5600
1752980400000|2025-07-20 03:00:00|439.18|437.18|439.95|437.95|444.45|442.45|437.88|435.88|5332
1752984000000|2025-07-20 04:00:00|439.94|437.94|437.09|435.09|440.93|438.93|435.94|433.94|5357
1752987600000|2025-07-20 05:00:00|437.1|435.1|441.55|439.55|442.45|440.45|436.05|434.05|3839
1752991200000|2025-07-20 06:00:00|441.62|439.62|439.93|437.93|443.28|441.28|439.55|437.55|3923
1752994800000|2025-07-20 07:00:00|439.94|437.94|442.78|440.78|445.19|443.19|439.58|437.58|4881
1752998400000|2025-07-20 08:00:00|442.6|440.6|447.36|445.36|447.48|445.48|442.55|440.55|6386
1753002000000|2025-07-20 09:00:00|447.33|445.33|447.77|445.77|449.84|447.84|444.4|442.4|4966
1753005600000|2025-07-20 10:00:00|447.74|445.74|446.1|444.1|448.95|446.95|445.7|443.7|5608
1753009200000|2025-07-20 11:00:00|446.15|444.15|449.98|447.98|451.65|449.65|446|444|6655
1753012800000|2025-07-20 12:00:00|450.03|448.03|450.13|448.13|450.61|448.61|447.15|445.15|6895
1753016400000|2025-07-20 13:00:00|450.12|448.12|454.5|452.5|454.92|452.92|449.68|447.68|6666
1753020000000|2025-07-20 14:00:00|454.52|452.52|451.14|449.14|454.53|452.53|448.9|446.9|8265
1753023600000|2025-07-20 15:00:00|451.25|449.25|454.9|452.9|456.2|454.2|450.11|448.11|6858
1753027200000|2025-07-20 16:00:00|455|453|456.76|454.76|459.71|457.71|454|452|7434
1753030800000|2025-07-20 17:00:00|456.77|454.77|450.92|448.92|457.81|455.81|450.3|448.3|9067
1753034400000|2025-07-20 18:00:00|450.9|448.9|453.56|451.56|453.82|451.82|448.13|446.13|8193
1753038000000|2025-07-20 19:00:00|453.51|451.51|456.54|448.54|458.63|454.15|453.4|448.49|6326
1753041600000|2025-07-20 20:00:00|456.53|448.53|455.08|447.08|457.76|449.76|452.01|444.01|6983
1753045200000|2025-07-20 21:00:00|455.09|447.09|454.11|452.11|455.32|452.11|448.11|445.6|4920
1753048800000|2025-07-20 22:00:00|454.17|452.17|449.75|447.75|454.55|452.55|439.21|437.21|9356
1753052400000|2025-07-20 23:00:00|449.83|447.83|449.07|447.07|451.75|449.75|445.4|443.4|9430
1753056000000|2025-07-21 00:00:00|449.16|447.16|447.25|445.25|449.99|447.99|440.5|438.5|9659
1753059600000|2025-07-21 01:00:00|447.3|445.3|446.9|444.9|447.92|445.92|441.13|439.13|8110
1753063200000|2025-07-21 02:00:00|446.91|444.91|452.65|450.65|452.65|450.65|446.51|444.51|6918
1753066800000|2025-07-21 03:00:00|452.61|450.61|454.75|452.75|455.82|453.82|452.21|450.21|6604
1753070400000|2025-07-21 04:00:00|454.85|452.85|453.83|451.83|456.68|454.68|452.63|450.63|5338
1753074000000|2025-07-21 05:00:00|453.84|451.84|455.26|453.26|455.52|453.52|451.3|449.3|5798
1753077600000|2025-07-21 06:00:00|455.25|453.25|457.15|455.15|459.15|457.15|454.7|452.7|6088
1753081200000|2025-07-21 07:00:00|457.17|455.17|459.29|456.99|461.21|459.21|457|455|5402
1753084800000|2025-07-21 08:00:00|459.25|456.95|458.41|456.11|462.43|460.13|457.3|455|6182
1753088400000|2025-07-21 09:00:00|458.45|456.15|456.12|453.82|458.95|456.65|453.37|451.07|6942
1753092000000|2025-07-21 10:00:00|456.11|453.81|458.82|456.52|459.05|456.75|452.54|450.24|6449
1753095600000|2025-07-21 11:00:00|458.8|456.5|459.45|457.15|463.13|460.83|458|455.7|6661
1753099200000|2025-07-21 12:00:00|459.47|457.17|460.27|457.97|461.45|459.15|456.3|454|7703
1753102800000|2025-07-21 13:00:00|460.25|457.95|463.71|461.41|464.91|462.61|456.64|454.34|8861
1753106400000|2025-07-21 14:00:00|463.72|461.42|466.4|464.1|468.35|466.05|460.35|458.05|8415
1753110000000|2025-07-21 15:00:00|466.36|464.06|460.73|458.43|468.28|465.98|459.2|456.9|8440
1753113600000|2025-07-21 16:00:00|460.74|458.44|452.92|450.62|461.16|458.86|446.95|444.65|9018
1753117200000|2025-07-21 17:00:00|452.91|450.61|454.85|452.55|456.15|453.85|450.9|448.6|8315
1753120800000|2025-07-21 18:00:00|454.88|452.58|448.87|446.57|458.85|456.55|447.88|445.58|8956
1753124400000|2025-07-21 19:00:00|448.88|446.58|445.73|443.43|452.03|449.73|444.05|441.75|9748
1753128000000|2025-07-21 20:00:00|445.7|443.4|445.4|443.1|449.77|447.47|444.1|441.8|9142
1753131600000|2025-07-21 21:00:00|445.31|443.01|449.41|447.11|450.15|447.85|443.84|441.54|3577
1753135200000|2025-07-21 22:00:00|449.4|447.1|450.98|448.68|452.57|450.27|449.12|446.82|5268
1753138800000|2025-07-21 23:00:00|451.03|448.73|451.05|448.75|453.05|450.75|448.96|446.66|4858
1753142400000|2025-07-22 00:00:00|451.1|448.8|446.82|444.52|454.09|451.79|446.15|443.85|7824
1753146000000|2025-07-22 01:00:00|446.78|444.48|453.12|450.82|455.04|452.74|437.37|435.07|10038
1753149600000|2025-07-22 02:00:00|453.19|450.89|444.9|442.6|453.96|451.66|443.18|440.88|8355
1753153200000|2025-07-22 03:00:00|444.92|442.62|442.92|440.62|446.09|443.79|438.7|436.4|9481
1753156800000|2025-07-22 04:00:00|442.9|440.6|432.42|430.12|443.74|441.44|432.2|429.9|10111
1753160400000|2025-07-22 05:00:00|432.41|430.11|440.28|437.98|443.48|441.18|431.94|429.64|8824
1753164000000|2025-07-22 06:00:00|440.31|438.01|440.04|437.74|442.86|440.56|438.37|436.07|6906
1753167600000|2025-07-22 07:00:00|440.09|437.79|440.1|437.8|445.03|442.73|438.98|436.68|7544
1753171200000|2025-07-22 08:00:00|440|437.7|435.74|433.44|440.14|437.84|430.46|428.16|7127
1753174800000|2025-07-22 09:00:00|435.69|433.39|435.14|432.84|436.62|434.32|429.2|426.9|9410
1753178400000|2025-07-22 10:00:00|435.17|432.87|441.1|438.8|441.16|438.86|434.45|432.15|8750
1753182000000|2025-07-22 11:00:00|441.15|438.85|442.08|439.78|442.66|440.36|437.28|434.98|8312
1753185600000|2025-07-22 12:00:00|442.09|439.79|441.8|439.5|443.2|440.9|440.48|438.18|8711
1753189200000|2025-07-22 13:00:00|441.81|439.51|438.61|436.31|446.38|444.08|436.7|434.4|9986
1753192800000|2025-07-22 14:00:00|438.67|436.37|446.49|444.19|446.55|444.25|434.42|432.12|9697
1753196400000|2025-07-22 15:00:00|446.38|444.08|443.2|440.9|450.9|448.6|442.35|440.05|8907
1753200000000|2025-07-22 16:00:00|443.18|440.88|443.75|441.45|448.46|446.16|441.23|438.93|8051
1753203600000|2025-07-22 17:00:00|443.73|441.43|440.25|437.95|445.01|442.71|438.11|435.81|8469
1753207200000|2025-07-22 18:00:00|440.36|438.06|445.77|443.47|448.22|445.92|437.95|435.65|7666
1753210800000|2025-07-22 19:00:00|445.69|443.39|438.13|435.83|446.52|444.22|436.75|434.45|8147
1753214400000|2025-07-22 20:00:00|438.14|435.84|444.99|442.69|445.49|443.19|436.6|434.3|6602
1753218000000|2025-07-22 21:00:00|445.02|442.72|449.08|446.78|449.96|447.66|443.94|441.64|4080
1753221600000|2025-07-22 22:00:00|449.16|446.86|449.77|447.47|450.4|448.1|447.32|445.02|4586
1753225200000|2025-07-22 23:00:00|449.76|447.46|456.15|453.85|456.46|454.16|449|446.7|5617
1753228800000|2025-07-23 00:00:00|456.18|453.88|448.06|445.76|456.2|453.9|447.99|445.69|7064
1753232400000|2025-07-23 01:00:00|448.12|445.82|449.04|446.74|450.24|447.94|445.6|443.3|5514
1753236000000|2025-07-23 02:00:00|449.07|446.77|449.56|447.26|450.7|448.4|446.73|444.43|6946
1753239600000|2025-07-23 03:00:00|449.54|447.24|448.42|446.12|451.8|449.5|447.28|444.98|7214
1753243200000|2025-07-23 04:00:00|448.45|446.15|453.83|451.53|454.85|452.55|447.29|444.99|5661
1753246800000|2025-07-23 05:00:00|453.82|451.52|451.43|449.13|454.07|451.77|450.78|448.48|4505
1753250400000|2025-07-23 06:00:00|451.46|449.16|447.62|445.32|452.28|449.98|445.5|443.2|5552
1753254000000|2025-07-23 07:00:00|447.63|445.33|445.93|443.63|450.27|447.97|444.15|441.85|6048
1753257600000|2025-07-23 08:00:00|445.95|443.65|446.07|443.77|447.42|445.12|443.3|441|5516
1753261200000|2025-07-23 09:00:00|446.09|443.79|437.41|435.11|446.12|443.82|437.16|434.86|6355
1753264800000|2025-07-23 10:00:00|437.46|435.16|437.59|435.29|438|435.7|433.87|431.57|6441
1753268400000|2025-07-23 11:00:00|437.58|435.28|437.72|435.42|437.99|435.69|434.89|432.59|5521
1753272000000|2025-07-23 12:00:00|437.71|435.41|425.47|423.17|438.86|436.56|424.13|421.83|6440
1753275600000|2025-07-23 13:00:00|425.41|423.11|418.85|416.55|428.85|426.55|413.68|411.38|10528
1753279200000|2025-07-23 14:00:00|418.84|416.54|424.38|422.08|428.8|426.5|417.93|415.63|9373
1753282800000|2025-07-23 15:00:00|424.36|422.06|425.41|423.11|426.6|424.3|419.87|417.57|7558
1753286400000|2025-07-23 16:00:00|425.36|423.06|415.68|413.38|425.36|423.06|414.68|412.38|7339
1753290000000|2025-07-23 17:00:00|415.64|413.34|415.31|413.01|417.65|415.35|409.09|406.79|8951
1753293600000|2025-07-23 18:00:00|415.32|413.02|418.83|416.53|419.69|417.39|415.06|412.76|7128
1753297200000|2025-07-23 19:00:00|418.82|416.52|415.16|412.86|419.26|416.96|414.8|412.5|6001
1753300800000|2025-07-23 20:00:00|415.15|412.85|410.83|408.53|417.71|415.41|403.78|401.48|8551
1753304400000|2025-07-23 21:00:00|410.98|408.68|411.26|408.96|413.11|410.81|401.61|399.31|7540
1753308000000|2025-07-23 22:00:00|411.3|409|414.24|411.94|416|413.7|408.25|405.95|6520
1753311600000|2025-07-23 23:00:00|414.25|411.95|412.58|410.28|415.81|413.51|411.9|409.6|6262
1753315200000|2025-07-24 00:00:00|412.62|410.32|418.9|416.6|419|416.7|409.9|407.6|7257
1753318800000|2025-07-24 01:00:00|418.87|416.57|419.48|417.18|419.54|417.24|414.14|411.84|6401
1753322400000|2025-07-24 02:00:00|419.46|417.16|418.26|415.96|420.5|418.2|416.6|414.3|6450
1753326000000|2025-07-24 03:00:00|418.27|415.97|415.46|413.16|421.2|418.9|415.18|412.88|7935
1753329600000|2025-07-24 04:00:00|415.4|413.1|408.06|405.76|416.7|414.4|407.2|404.9|8451
1753333200000|2025-07-24 05:00:00|408.01|405.71|396.34|394.04|408.57|406.27|395.47|393.17|9704
1753336800000|2025-07-24 06:00:00|396.29|393.99|395.78|393.48|405.38|403.08|390.8|388.5|10414
1753340400000|2025-07-24 07:00:00|395.76|393.46|402.12|399.82|402.8|400.5|390.85|388.55|7387
1753344000000|2025-07-24 08:00:00|402.04|399.74|402.09|399.79|405.2|402.9|399.78|397.48|8295
1753347600000|2025-07-24 09:00:00|402.14|399.84|398.47|396.17|403.14|400.84|397|394.7|8845
1753351200000|2025-07-24 10:00:00|398.46|396.16|397.4|395.1|400.76|398.46|392.82|390.52|7569
1753354800000|2025-07-24 11:00:00|397.47|395.17|403.2|400.9|404.6|402.3|397.1|394.8|6401
1753358400000|2025-07-24 12:00:00|403.1|400.8|400.6|398.3|404.3|402|398.63|396.33|9164
1753362000000|2025-07-24 13:00:00|400.64|398.34|398.69|396.39|404.7|402.4|398.2|395.9|8315
1753365600000|2025-07-24 14:00:00|398.74|396.44|411.14|408.84|411.64|409.34|395.25|392.95|8789
1753369200000|2025-07-24 15:00:00|411.15|408.85|409.54|407.24|415.02|412.72|407.17|404.87|10452
1753372800000|2025-07-24 16:00:00|409.53|407.23|402.57|400.27|410.06|407.76|399.71|397.41|10416
1753376400000|2025-07-24 17:00:00|402.61|400.31|409.06|406.76|411.4|409.1|402.03|399.73|8618
1753380000000|2025-07-24 18:00:00|409.02|406.72|410.35|408.05|411.62|409.32|406.32|404.02|9163
1753383600000|2025-07-24 19:00:00|410.34|408.04|407.19|404.89|412.35|410.05|406.97|404.67|8525
1753387200000|2025-07-24 20:00:00|407.2|404.9|410.01|407.71|411.05|408.75|406.8|404.5|7896
1753390800000|2025-07-24 21:00:00|409.98|407.68|405.03|402.73|410.29|407.99|403.69|401.39|4686
1753394400000|2025-07-24 22:00:00|405.02|402.72|404.47|402.17|407.3|405|402.33|400.03|7681
1753398000000|2025-07-24 23:00:00|404.48|402.18|401.44|399.14|404.5|402.2|399.6|397.3|9764
1753401600000|2025-07-25 00:00:00|401.45|399.15|396.75|394.45|401.9|399.6|394.63|392.33|10064
1753405200000|2025-07-25 01:00:00|396.79|394.49|401.08|398.78|402.14|399.84|394.48|392.18|9640
1753408800000|2025-07-25 02:00:00|401.06|398.76|394.46|392.16|402.74|400.44|393.4|391.1|9216
1753412400000|2025-07-25 03:00:00|394.44|392.14|393.88|391.58|397.01|394.71|387.82|385.52|9366
1753416000000|2025-07-25 04:00:00|393.81|391.51|397.07|394.77|397.25|394.95|389.45|387.15|8929
1753419600000|2025-07-25 05:00:00|397.06|394.76|392.93|390.63|398.01|395.71|392.6|390.3|7102
1753423200000|2025-07-25 06:00:00|392.98|390.68|395.06|392.76|396.67|394.37|390.36|388.06|8236
1753426800000|2025-07-25 07:00:00|395.05|392.75|394.91|392.61|399.46|397.16|390.48|388.18|9563
1753430400000|2025-07-25 08:00:00|394.9|392.6|396.17|393.87|399.38|397.08|393.68|391.38|9312
1753434000000|2025-07-25 09:00:00|396.11|393.81|403.49|401.19|403.49|401.19|394.98|392.68|8224
1753437600000|2025-07-25 10:00:00|403.48|401.18|405.17|402.87|405.97|403.67|402.02|399.72|6552
1753441200000|2025-07-25 11:00:00|405.15|402.85|405.97|403.67|407.18|404.88|404.31|402.01|5689
1753444800000|2025-07-25 12:00:00|406|403.7|405.54|403.24|408.8|406.5|403.36|401.06|7719
1753448400000|2025-07-25 13:00:00|405.56|403.26|404.85|402.55|406.9|404.6|401.41|399.11|7567
1753452000000|2025-07-25 14:00:00|404.89|402.59|393.97|391.67|405.34|403.04|393.55|391.25|8684
1753455600000|2025-07-25 15:00:00|393.98|391.68|396.66|394.36|398|395.7|391.37|389.07|8027
1753459200000|2025-07-25 16:00:00|396.68|394.38|400.16|397.86|400.9|398.6|394.26|391.96|8192
1753462800000|2025-07-25 17:00:00|400.09|397.79|399.18|396.88|402.38|400.08|398.49|396.19|8830
1753466400000|2025-07-25 18:00:00|399.17|396.87|399.9|397.6|401.04|398.74|398.8|396.5|7048
1753470000000|2025-07-25 19:00:00|399.89|397.59|400.75|398.45|403.28|400.98|398.95|396.65|6021
1753473600000|2025-07-25 20:00:00|400.8|398.5|407.22|404.92|408.48|406.18|400.66|398.36|4960
1753513200000|2025-07-26 07:00:00|410.48|408.18|410.64|408.34|411.42|409.12|410.16|407.86|2348
1753516800000|2025-07-26 08:00:00|410.66|408.36|410.38|408.08|412.56|410.26|410.02|407.72|2454
1753520400000|2025-07-26 09:00:00|410.4|408.1|410.98|408.68|411.11|408.81|409.7|407.4|2359
1753524000000|2025-07-26 10:00:00|410.97|408.67|411.08|408.78|412.4|410.1|410.37|408.07|3792
1753527600000|2025-07-26 11:00:00|411.09|408.79|411.58|409.28|412.85|410.55|410.17|407.87|3964
1753531200000|2025-07-26 12:00:00|411.72|409.42|411.69|409.39|412.22|409.92|410|407.7|4187
1753534800000|2025-07-26 13:00:00|411.77|409.47|413.01|410.71|413.85|411.55|410.87|408.57|4120
1753538400000|2025-07-26 14:00:00|413.02|410.72|413.76|411.46|415.59|413.29|411.78|409.48|4290
1753542000000|2025-07-26 15:00:00|413.74|411.44|415.46|413.16|415.5|413.2|412.39|410.09|4925
1753545600000|2025-07-26 16:00:00|415.47|413.17|415.4|413.1|416.5|414.2|414.05|411.75|5501
1753549200000|2025-07-26 17:00:00|415.39|413.09|413.34|411.04|415.53|413.23|412.49|410.19|4374
1753552800000|2025-07-26 18:00:00|413.37|411.07|418.23|415.93|418.63|416.33|411.59|409.29|4270
1753556400000|2025-07-26 19:00:00|418.26|415.96|420.31|418.01|420.61|418.31|417.12|414.82|3987
1753560000000|2025-07-26 20:00:00|420.32|418.02|418.54|416.24|420.51|418.21|418.06|415.76|4337
1753563600000|2025-07-26 21:00:00|418.53|416.23|418.78|416.48|419.17|416.87|417.45|415.15|3174
1753567200000|2025-07-26 22:00:00|418.79|416.49|416.07|413.77|420.6|418.3|415.71|413.41|5032
1753570800000|2025-07-26 23:00:00|416.03|413.73|413.7|411.4|416.07|413.77|413.35|411.05|3231
1753574400000|2025-07-27 00:00:00|413.73|411.43|414.35|412.05|414.45|412.15|412.7|410.4|4969
1753578000000|2025-07-27 01:00:00|414.36|412.06|416.3|414|417.64|415.34|413.44|411.14|4907
1753581600000|2025-07-27 02:00:00|416.31|414.01|418.91|416.61|420.37|418.07|415.82|413.52|4190
1753585200000|2025-07-27 03:00:00|418.94|416.64|417.54|415.24|419.65|417.35|417.2|414.9|3624
1753588800000|2025-07-27 04:00:00|417.53|415.23|418.43|416.13|418.84|416.54|416.86|414.56|4201
1753592400000|2025-07-27 05:00:00|418.44|416.14|419.28|416.98|421.62|419.32|418.19|415.89|4391
1753596000000|2025-07-27 06:00:00|419.27|416.97|418.09|415.79|419.28|416.98|417.41|415.11|3960
1753599600000|2025-07-27 07:00:00|418.08|415.78|417.53|415.23|419.1|416.8|416.65|414.35|2857
1753603200000|2025-07-27 08:00:00|417.52|415.22|415.42|413.12|418.1|415.8|414.87|412.57|3600
1753606800000|2025-07-27 09:00:00|415.38|413.08|413.6|411.3|415.4|413.1|412.77|410.47|4249
1753610400000|2025-07-27 10:00:00|413.64|411.34|418.95|416.65|419.97|417.67|413.54|411.24|4168
1753614000000|2025-07-27 11:00:00|418.97|416.67|416.27|413.97|419.53|417.23|415.38|413.08|4806
1753617600000|2025-07-27 12:00:00|416.26|413.96|418.78|416.48|419|416.7|414.99|412.69|5444
1753621200000|2025-07-27 13:00:00|418.77|416.47|417.09|414.79|419.62|417.32|416.49|414.19|5448
1753624800000|2025-07-27 14:00:00|417.03|414.73|416.73|414.43|418.97|416.67|415.17|412.87|4903
1753628400000|2025-07-27 15:00:00|416.72|414.42|418.19|415.89|418.22|415.92|414.8|412.5|5864
1753632000000|2025-07-27 16:00:00|418.2|415.9|418.65|416.35|422.93|420.63|417.48|415.18|6074
1753635600000|2025-07-27 17:00:00|418.67|416.37|420.46|418.16|420.69|418.39|417.51|415.21|6463
1753639200000|2025-07-27 18:00:00|420.39|418.09|420.38|418.08|422.42|420.12|419.39|417.09|5409
1753642800000|2025-07-27 19:00:00|420.32|418.02|422.29|413.99|422.74|418.53|418.39|413.44|4362
1753646400000|2025-07-27 20:00:00|422.31|414.01|421.47|413.17|423.95|415.65|420.99|412.69|3118
1753650000000|2025-07-27 21:00:00|421.46|413.16|421.49|419.19|421.63|419.33|417.61|413.16|3062
1753653600000|2025-07-27 22:00:00|421.48|419.18|424.9|422.6|426.5|424.2|421.34|419.04|6668
1753657200000|2025-07-27 23:00:00|424.95|422.65|425.19|422.89|425.4|423.1|421.9|419.6|6422
1753660800000|2025-07-28 00:00:00|425.24|422.94|423.18|420.88|427.6|425.3|423.16|420.86|8401
1753664400000|2025-07-28 01:00:00|423.24|420.94|420.45|418.15|423.45|421.15|419.4|417.1|7259
1753668000000|2025-07-28 02:00:00|420.5|418.2|426.4|424.1|427.95|425.65|419.6|417.3|7123
1753671600000|2025-07-28 03:00:00|426.2|423.9|425.85|423.55|427.3|425|424.53|422.23|5509
1753675200000|2025-07-28 04:00:00|425.9|423.6|428.44|426.14|428.8|426.5|423.8|421.5|5980
1753678800000|2025-07-28 05:00:00|428.49|426.19|431.28|428.98|432.1|429.8|427.9|425.6|5717
1753682400000|2025-07-28 06:00:00|431.25|428.95|431.22|428.92|432.1|429.8|429.16|426.86|4424
1753686000000|2025-07-28 07:00:00|431.25|428.95|428.31|426.01|431.34|429.04|426.7|424.4|4731
1753689600000|2025-07-28 08:00:00|428.25|425.95|426.8|424.5|429.3|427|425.15|422.85|3450
1753693200000|2025-07-28 09:00:00|426.7|424.4|428.8|426.5|429.65|427.35|425.55|423.25|5030
1753696800000|2025-07-28 10:00:00|428.6|426.3|425.8|423.5|429.1|426.8|424.6|422.3|4882
1753700400000|2025-07-28 11:00:00|425.75|423.45|423.5|421.2|426.1|423.8|421.8|419.5|4838
1753704000000|2025-07-28 12:00:00|423.6|421.3|421.9|419.6|424.8|422.5|421.25|418.95|5953
1753707600000|2025-07-28 13:00:00|421.8|419.5|416.8|414.5|422.1|419.8|415.53|413.23|6157
1753711200000|2025-07-28 14:00:00|416.79|414.49|410.4|408.1|418.2|415.9|408.7|406.4|6492
1753714800000|2025-07-28 15:00:00|410.38|408.08|408.41|406.11|413.1|410.8|406.1|403.8|4892
1753718400000|2025-07-28 16:00:00|408.37|406.07|407.5|405.2|410.56|408.26|404.83|402.53|5595
1753722000000|2025-07-28 17:00:00|407.45|405.15|405.55|403.25|408.6|406.3|404.91|402.61|4773
1753725600000|2025-07-28 18:00:00|405.6|403.3|401.7|399.4|406|403.7|399.94|397.64|4158
1753729200000|2025-07-28 19:00:00|401.8|399.5|401.9|399.6|404.6|402.3|398.79|396.49|3169
1753732800000|2025-07-28 20:00:00|402|399.7|398.81|396.51|402.5|400.2|397.28|394.98|3192
1753736400000|2025-07-28 21:00:00|398.8|396.5|398.66|396.36|401.54|399.24|395.89|393.59|5056
1753740000000|2025-07-28 22:00:00|398.64|396.34|396.77|394.47|400.2|397.9|394.44|392.14|5622
1753743600000|2025-07-28 23:00:00|396.78|394.48|397.64|395.34|398.5|396.2|395.14|392.84|5644
1753747200000|2025-07-29 00:00:00|397.7|395.4|396.8|394.5|401.5|399.2|391.86|389.56|6618
1753750800000|2025-07-29 01:00:00|396.9|394.6|395.9|393.6|399.77|397.47|395.29|392.99|6003
1753754400000|2025-07-29 02:00:00|395.88|393.58|394.2|391.9|396.7|394.4|392.35|390.05|7404
1753758000000|2025-07-29 03:00:00|394.12|391.82|400.48|398.18|400.8|398.5|394.09|391.79|7776
1753761600000|2025-07-29 04:00:00|400.5|398.2|398.14|395.84|401.8|399.5|397.9|395.6|7138
1753765200000|2025-07-29 05:00:00|398.28|395.98|404.6|402.3|404.75|402.45|398.13|395.83|6758
1753768800000|2025-07-29 06:00:00|404.64|402.34|406.5|404.2|407.3|405|403.5|401.2|5609
1753772400000|2025-07-29 07:00:00|406.53|404.23|408.6|406.3|409.3|407|405|402.7|6784
1753776000000|2025-07-29 08:00:00|408.65|406.35|406.1|403.8|408.7|406.4|404.86|402.56|6534
1753779600000|2025-07-29 09:00:00|406.19|403.89|403|400.7|406.6|404.3|402.8|400.5|6171
1753783200000|2025-07-29 10:00:00|403.1|400.8|398.07|395.77|403.4|401.1|397.4|395.1|7658
1753786800000|2025-07-29 11:00:00|398.05|395.75|400.5|398.2|401.3|399|397.8|395.5|6707
1753790400000|2025-07-29 12:00:00|400.45|398.15|403.75|401.45|404.95|402.65|399.65|397.35|7346
1753794000000|2025-07-29 13:00:00|403.7|401.4|399.3|397|405.29|402.99|398.54|396.24|8213
1753797600000|2025-07-29 14:00:00|399.4|397.1|394.25|391.95|399.48|397.18|391.21|388.91|8717
1753801200000|2025-07-29 15:00:00|394.26|391.96|392.8|390.5|395.2|392.9|390.3|388|8496
1753804800000|2025-07-29 16:00:00|392.79|390.49|390.6|388.3|393.5|391.2|385.1|382.8|7836
1753808400000|2025-07-29 17:00:00|390.7|388.4|391.1|388.8|393.4|391.1|389.15|386.85|6211
1753812000000|2025-07-29 18:00:00|391.06|388.76|390.7|388.4|392.4|390.1|388.76|386.46|7491
1753815600000|2025-07-29 19:00:00|390.6|388.3|386.81|384.51|393.3|391|386.48|384.18|6010
1753819200000|2025-07-29 20:00:00|386.8|384.5|386.79|384.49|389.7|387.4|383.4|381.1|5001
1753822800000|2025-07-29 21:00:00|386.78|384.48|391.25|388.95|392.7|390.4|385.13|382.83|3894
1753826400000|2025-07-29 22:00:00|391.28|388.98|390.9|388.6|392.05|389.75|388|385.7|4614
1753830000000|2025-07-29 23:00:00|390.85|388.55|391.67|389.37|391.9|389.6|389.65|387.35|4561
1753833600000|2025-07-30 00:00:00|391.64|389.34|388.8|386.5|391.65|389.35|386.2|383.9|4235
1753837200000|2025-07-30 01:00:00|388.77|386.47|390.6|388.3|392.4|390.1|384.91|382.61|4723
1753840800000|2025-07-30 02:00:00|390.5|388.2|391.35|389.05|393.2|390.9|389.7|387.4|4521
1753844400000|2025-07-30 03:00:00|391.33|389.03|390.8|388.5|393.1|390.8|390.02|387.72|3642
1753848000000|2025-07-30 04:00:00|390.89|388.59|388.08|385.78|392.1|389.8|387.5|385.2|4320
1753851600000|2025-07-30 05:00:00|388.1|385.8|390.45|388.15|391.7|389.4|386.5|384.2|4348
1753855200000|2025-07-30 06:00:00|390.5|388.2|390.1|387.8|391.2|388.9|388.1|385.8|3431
1753858800000|2025-07-30 07:00:00|390.11|387.81|388.19|385.89|391.3|389|386.91|384.61|4292
1753862400000|2025-07-30 08:00:00|388.2|385.9|388.16|385.86|389.91|387.61|385.43|383.13|4159
1753866000000|2025-07-30 09:00:00|388.15|385.85|383.69|381.39|388.9|386.6|383.05|380.75|4530
1753869600000|2025-07-30 10:00:00|383.7|381.4|382.1|379.8|386.45|384.15|381.33|379.03|4370
1753873200000|2025-07-30 11:00:00|382.15|379.85|377.07|374.77|384.2|381.9|375.12|372.82|7864
1753876800000|2025-07-30 12:00:00|377.01|374.71|378.47|376.17|380.4|378.1|374.6|372.3|7816
1753880400000|2025-07-30 13:00:00|378.44|376.14|379.9|377.6|380.65|378.35|376.37|374.07|8780
1753884000000|2025-07-30 14:00:00|379.82|377.52|386|383.7|387|384.7|377.71|375.41|8439
1753887600000|2025-07-30 15:00:00|385.96|383.66|383.19|380.89|386.4|384.1|381.76|379.46|7490
1753891200000|2025-07-30 16:00:00|383.18|380.88|384.4|382.1|386.96|384.66|381.86|379.56|5647
1753894800000|2025-07-30 17:00:00|384.54|382.24|385.1|382.8|385.25|382.95|382.67|380.37|5974
1753898400000|2025-07-30 18:00:00|385.06|382.76|375.95|373.65|386.95|384.65|375.69|373.39|8765
1753902000000|2025-07-30 19:00:00|375.9|373.6|379.1|376.8|380|377.7|364.72|362.42|8965
1753905600000|2025-07-30 20:00:00|379.05|376.75|378.74|376.44|382.3|380|378.03|375.73|6319
1753909200000|2025-07-30 21:00:00|378.73|376.43|377.91|375.61|380.72|378.42|374.99|372.69|3921
1753912800000|2025-07-30 22:00:00|377.82|375.52|377.79|375.49|378.8|376.5|375.96|373.66|4732
1753916400000|2025-07-30 23:00:00|377.81|375.51|381.86|379.56|382.4|380.1|377.7|375.4|5025
1753920000000|2025-07-31 00:00:00|381.84|379.54|385.68|383.38|386.02|383.72|381.1|378.8|5059
1753923600000|2025-07-31 01:00:00|385.7|383.4|384.78|382.48|386.3|384|384.06|381.76|3532
1753927200000|2025-07-31 02:00:00|384.77|382.47|386.76|384.46|386.88|384.58|384.02|381.72|4368
1753930800000|2025-07-31 03:00:00|386.84|384.54|388.74|386.44|389.39|387.09|386.25|383.95|4101
1753934400000|2025-07-31 04:00:00|388.71|386.41|389.45|387.15|389.7|387.4|387.63|385.33|3909
1753938000000|2025-07-31 05:00:00|389.35|387.05|389.2|386.9|390.2|387.9|388.87|386.57|3188
1753941600000|2025-07-31 06:00:00|389.19|386.89|390.97|388.67|391.26|388.96|388|385.7|2028
1753945200000|2025-07-31 07:00:00|390.98|388.68|389.85|387.55|391.1|388.8|389.5|387.2|2332
1753948800000|2025-07-31 08:00:00|389.86|387.56|390.5|388.2|391.7|389.4|389.75|387.45|2609
1753952400000|2025-07-31 09:00:00|390.6|388.3|391.59|389.29|392.2|389.9|389.85|387.55|2638
1753956000000|2025-07-31 10:00:00|391.61|389.31|392.65|390.35|393.3|391|391.03|388.73|2393
1753959600000|2025-07-31 11:00:00|392.6|390.3|390|387.7|392.9|390.6|389.19|386.89|2895
1753963200000|2025-07-31 12:00:00|390.05|387.75|386.53|384.23|390.3|388|385.43|383.13|4786
1753966800000|2025-07-31 13:00:00|386.54|384.24|382.21|379.91|386.6|384.3|379.65|377.35|6520
1753970400000|2025-07-31 14:00:00|382.22|379.92|376.95|374.65|383.12|380.82|375.71|373.41|6486
1753974000000|2025-07-31 15:00:00|377|374.7|380.05|377.75|381.5|379.2|376.78|374.48|6474
1753977600000|2025-07-31 16:00:00|380|377.7|385.45|383.15|388.02|385.72|379.49|377.19|6414
1753981200000|2025-07-31 17:00:00|385.5|383.2|379.55|377.25|385.55|383.25|378.7|376.4|6458
1753984800000|2025-07-31 18:00:00|379.53|377.23|379.15|376.85|381.75|379.45|376.21|373.91|6647
1753988400000|2025-07-31 19:00:00|379.16|376.86|376|373.7|379.9|377.6|374.81|372.51|6262
1753992000000|2025-07-31 20:00:00|376.05|373.75|374.91|372.61|376.99|374.69|372.93|370.63|5663
1753995600000|2025-07-31 21:00:00|374.9|372.6|374.05|371.75|377.48|375.18|369.87|367.57|4754
1753999200000|2025-07-31 22:00:00|374|371.7|370.05|367.75|374|371.7|368.72|366.42|5720
1754002800000|2025-07-31 23:00:00|370.1|367.8|369.3|367|372.7|370.4|367.9|365.6|5317
1754006400000|2025-08-01 00:00:00|369.26|366.96|368.4|366.1|370|367.7|360.04|357.74|8109
1754010000000|2025-08-01 01:00:00|368.3|366|367.98|365.68|369.83|367.53|363.45|361.15|9964
1754013600000|2025-08-01 02:00:00|367.95|365.65|371.9|369.6|372.49|370.19|367|364.7|7395
1754017200000|2025-08-01 03:00:00|371.85|369.55|370.42|368.12|373.55|371.25|369.9|367.6|4730
1754020800000|2025-08-01 04:00:00|370.36|368.06|367.75|365.45|370.36|368.06|366.88|364.58|4148
1754024400000|2025-08-01 05:00:00|367.73|365.43|366.3|364|369.9|367.6|364.75|362.45|4752
1754028000000|2025-08-01 06:00:00|366.25|363.95|366.7|364.4|367.1|364.8|362.89|360.59|5362
1754031600000|2025-08-01 07:00:00|366.69|364.39|366.75|364.45|368.3|366|364.95|362.65|6037
1754035200000|2025-08-01 08:00:00|366.78|364.48|362.2|359.9|366.78|364.48|358.01|355.71|9252
1754038800000|2025-08-01 09:00:00|362.1|359.8|362.15|359.85|366.9|364.6|361.88|359.58|7487
1754042400000|2025-08-01 10:00:00|362.1|359.8|364.06|361.76|365.1|362.8|361.72|359.42|7209
1754046000000|2025-08-01 11:00:00|364.09|361.79|366.31|364.01|366.7|364.4|362.25|359.95|7206
1754049600000|2025-08-01 12:00:00|366.3|364|367.95|365.65|370.44|368.14|365.19|362.89|7909
1754053200000|2025-08-01 13:00:00|367.9|365.6|358.05|355.75|369.2|366.9|355.86|353.56|8133
1754056800000|2025-08-01 14:00:00|358|355.7|366.63|364.33|367.89|365.59|355.88|353.58|9079
1754060400000|2025-08-01 15:00:00|366.65|364.35|365.4|363.1|367.1|364.8|361.37|359.07|8739
1754064000000|2025-08-01 16:00:00|365.5|363.2|361.75|359.45|368.3|366|360.87|358.57|7964
1754067600000|2025-08-01 17:00:00|361.68|359.38|358.95|356.65|363.35|361.05|358|355.7|8532
1754071200000|2025-08-01 18:00:00|358.9|356.6|359.09|356.79|362.33|360.03|355.02|352.72|9505
1754074800000|2025-08-01 19:00:00|359.04|356.74|363.65|361.35|364.42|362.12|358.55|356.25|8827
1754078400000|2025-08-01 20:00:00|363.6|361.3|361.5|359.2|364.35|362.05|355.09|352.79|7466
1754118000000|2025-08-02 07:00:00|354.78|352.48|359.79|357.49|360|357.7|352.2|349.9|6148
1754121600000|2025-08-02 08:00:00|359.71|357.41|355.29|352.99|360.35|358.05|354.77|352.47|5886
1754125200000|2025-08-02 09:00:00|355.28|352.98|355.94|353.64|357.2|354.9|354.06|351.76|6075
1754128800000|2025-08-02 10:00:00|355.96|353.66|355.19|352.89|356.19|353.89|352.6|350.3|6623
1754132400000|2025-08-02 11:00:00|355.2|352.9|356.45|354.15|358.6|356.3|352.98|350.68|5141
1754136000000|2025-08-02 12:00:00|356.43|354.13|356.75|354.45|357.28|354.98|354.09|351.79|5510
1754139600000|2025-08-02 13:00:00|356.74|354.44|357.65|355.35|358.52|356.22|354.52|352.22|6360
1754143200000|2025-08-02 14:00:00|357.69|355.39|352.68|350.38|357.99|355.69|351|348.7|7559
1754146800000|2025-08-02 15:00:00|352.66|350.36|350.81|348.51|356.06|353.76|349.8|347.5|6444
1754150400000|2025-08-02 16:00:00|350.83|348.53|352.16|349.86|353.98|351.68|347.62|345.32|7528
1754154000000|2025-08-02 17:00:00|352.13|349.83|347.65|345.35|354.71|352.41|346.27|343.97|7019
1754157600000|2025-08-02 18:00:00|347.64|345.34|345.74|343.44|349.25|346.95|343.99|341.69|9150
1754161200000|2025-08-02 19:00:00|345.71|343.41|349.23|346.93|352.59|350.29|344.64|342.34|7167
1754164800000|2025-08-02 20:00:00|349.22|346.92|351.86|349.56|352.24|349.94|348.99|346.69|6811
1754168400000|2025-08-02 21:00:00|351.87|349.57|351.9|349.6|353.8|351.5|350.33|348.03|4584
1754172000000|2025-08-02 22:00:00|351.92|349.62|353.19|350.89|354.01|351.71|349.64|347.34|4150
1754175600000|2025-08-02 23:00:00|353.18|350.88|352.02|349.72|353.69|351.39|348.73|346.43|5970
1754179200000|2025-08-03 00:00:00|352.03|349.73|353.82|351.52|353.95|351.65|347.07|344.77|6893
1754182800000|2025-08-03 01:00:00|353.73|351.43|353.97|351.67|354.63|352.33|352.38|350.08|4819
1754186400000|2025-08-03 02:00:00|353.96|351.66|356.69|354.39|356.83|354.53|353.94|351.64|3684
1754190000000|2025-08-03 03:00:00|356.67|354.37|355.28|352.98|356.84|354.54|355.28|352.98|3640
1754193600000|2025-08-03 04:00:00|355.29|352.99|355.72|353.42|355.84|353.54|354.16|351.86|3870
1754197200000|2025-08-03 05:00:00|355.71|353.41|356.78|354.48|357.16|354.86|355.67|353.37|3565
1754200800000|2025-08-03 06:00:00|356.79|354.49|358.54|356.24|358.63|356.33|355.75|353.45|2641
1754204400000|2025-08-03 07:00:00|358.53|356.23|358.82|356.52|359.3|357|357.9|355.6|2702
1754208000000|2025-08-03 08:00:00|358.83|356.53|359.41|357.11|359.53|357.23|358.39|356.09|3363
1754211600000|2025-08-03 09:00:00|359.42|357.12|359.42|357.12|359.78|357.48|358.3|356|2822
1754215200000|2025-08-03 10:00:00|359.41|357.11|360.42|358.12|360.71|358.41|359.32|357.02|3629
1754218800000|2025-08-03 11:00:00|360.41|358.11|361.74|359.44|362.85|360.55|360.41|358.11|3645
1754222400000|2025-08-03 12:00:00|361.75|359.45|362.18|359.88|362.87|360.57|360.17|357.87|4461
1754226000000|2025-08-03 13:00:00|362.17|359.87|360.92|358.62|362.63|360.33|359.84|357.54|4511
1754229600000|2025-08-03 14:00:00|360.93|358.63|359.59|357.29|361.4|359.1|357.96|355.66|5341
1754233200000|2025-08-03 15:00:00|359.58|357.28|360.19|357.89|361.03|358.73|358.54|356.24|4945
1754236800000|2025-08-03 16:00:00|360.2|357.9|360.93|358.63|361.13|358.83|358.62|356.32|3946
1754240400000|2025-08-03 17:00:00|360.92|358.62|360.77|358.47|361.58|359.28|359.35|357.05|3766
1754244000000|2025-08-03 18:00:00|360.81|358.51|361.36|359.06|361.44|359.14|359.82|357.52|4015
1754247600000|2025-08-03 19:00:00|361.35|359.05|364.06|355.76|364.53|360.45|360.32|355.6|3514
1754251200000|2025-08-03 20:00:00|364.08|355.78|364.7|356.4|365.11|356.81|363.09|354.79|3540
1754254800000|2025-08-03 21:00:00|364.71|356.41|362.98|360.68|365.72|360.89|362.29|356.07|1790
1754258400000|2025-08-03 22:00:00|362.99|360.69|362.1|359.8|363.85|361.55|360.61|358.31|4014
1754262000000|2025-08-03 23:00:00|362.2|359.9|361.54|359.24|363.75|361.45|361.3|359|4750
1754265600000|2025-08-04 00:00:00|361.45|359.15|367.33|365.03|367.38|365.08|361|358.7|5422
1754269200000|2025-08-04 01:00:00|367.2|364.9|363.7|361.4|367.83|365.53|363.3|361|6003
1754272800000|2025-08-04 02:00:00|363.73|361.43|365.8|363.5|365.93|363.63|362.46|360.16|4059
1754276400000|2025-08-04 03:00:00|365.83|363.53|363.56|361.26|365.98|363.68|363.3|361|1874
1754280000000|2025-08-04 04:00:00|363.55|361.25|362.72|360.42|364.3|362|361.94|359.64|3095
1754283600000|2025-08-04 05:00:00|362.71|360.41|363.64|361.34|363.99|361.69|361.9|359.6|2981
1754287200000|2025-08-04 06:00:00|363.62|361.32|364.88|362.58|365.3|363|362|359.7|3736
1754290800000|2025-08-04 07:00:00|364.85|362.55|364.4|362.5|366.31|364.41|364.4|362.32|3453
1754294400000|2025-08-04 08:00:00|364.45|362.55|363.2|361.3|365.5|363.6|362.75|360.85|2926
1754298000000|2025-08-04 09:00:00|363.3|361.4|363.5|361.6|364.8|362.9|362.99|361.09|2451
1754301600000|2025-08-04 10:00:00|363.55|361.65|363.65|361.75|365.1|363.2|362.98|361.08|2926
1754305200000|2025-08-04 11:00:00|363.69|361.79|363|361.1|364|362.1|362.05|360.15|2596
1754308800000|2025-08-04 12:00:00|363.1|361.2|364.5|362.6|364.65|362.75|362.4|360.5|3139
1754312400000|2025-08-04 13:00:00|364.55|362.65|369|367.1|369.17|367.27|363.89|361.99|5700
1754316000000|2025-08-04 14:00:00|369.1|367.2|369.09|367.19|371.9|370|368.12|366.22|6224
1754319600000|2025-08-04 15:00:00|369.15|367.25|370.2|368.3|371.2|369.3|368.36|366.46|5774
1754323200000|2025-08-04 16:00:00|370.15|368.25|374.11|372.21|374.2|372.3|369.9|368|6962
1754326800000|2025-08-04 17:00:00|374.09|372.19|373.24|371.34|376.7|374.8|372.88|370.98|5507
1754330400000|2025-08-04 18:00:00|373.2|371.3|370.51|368.61|373.55|371.65|369.69|367.79|3077
1754334000000|2025-08-04 19:00:00|370.54|368.64|369|367.1|370.55|368.65|367.91|366.01|3800
1754337600000|2025-08-04 20:00:00|368.97|367.07|370.38|368.48|370.86|368.96|368.3|366.4|3985
1754341200000|2025-08-04 21:00:00|370.37|368.47|372.8|370.9|373.99|372.09|370.31|368.41|2143
1754344800000|2025-08-04 22:00:00|372.83|370.93|374.4|372.5|374.4|372.5|372.79|370.89|4188
1754348400000|2025-08-04 23:00:00|374.3|372.4|372.88|370.98|374.3|372.4|372.36|370.46|3896
1754352000000|2025-08-05 00:00:00|372.87|370.97|372.1|370.2|373.38|371.48|371.63|369.73|3752
1754355600000|2025-08-05 01:00:00|372.11|370.21|370.43|368.53|373.09|371.19|369.99|368.09|3442
1754359200000|2025-08-05 02:00:00|370.38|368.48|370.8|368.9|371.75|369.85|369.82|367.92|2239
1754362800000|2025-08-05 03:00:00|370.7|368.8|367.15|365.25|370.7|368.8|367|365.1|3164
1754366400000|2025-08-05 04:00:00|367.11|365.21|366.49|364.59|368.48|366.58|365.8|363.9|4193
1754370000000|2025-08-05 05:00:00|366.53|364.63|368.2|366.3|368.3|366.4|365.98|364.08|4362
1754373600000|2025-08-05 06:00:00|368.23|366.33|365.43|363.53|368.8|366.9|364.5|362.6|4909
1754377200000|2025-08-05 07:00:00|365.45|363.55|360.8|358.9|365.45|363.55|359.7|357.8|4137
1754380800000|2025-08-05 08:00:00|360.75|358.85|363.47|361.57|363.56|361.66|360.07|358.17|4092
1754384400000|2025-08-05 09:00:00|363.48|361.58|366.68|364.78|367.2|365.3|363.4|361.5|3221
1754388000000|2025-08-05 10:00:00|366.6|364.7|368.91|367.01|370|368.1|365.8|363.9|4516
1754391600000|2025-08-05 11:00:00|368.98|367.08|371|369.1|371.33|369.43|368.4|366.5|4310
1754395200000|2025-08-05 12:00:00|371.1|369.2|366.26|364.36|371.46|369.56|364.18|362.28|5915
1754398800000|2025-08-05 13:00:00|366.25|364.35|368.12|366.22|368.72|366.82|365.71|363.81|6885
1754402400000|2025-08-05 14:00:00|368.05|366.15|361.8|359.9|368.52|366.62|360.1|358.2|9208
1754406000000|2025-08-05 15:00:00|361.73|359.83|358.8|356.9|363.36|361.46|357.09|355.19|6937
1754409600000|2025-08-05 16:00:00|358.77|356.87|359.7|357.8|362.25|360.35|358.01|356.11|6027
1754413200000|2025-08-05 17:00:00|359.73|357.83|362.3|360.4|362.8|360.9|359.32|357.42|4793
1754416800000|2025-08-05 18:00:00|362.2|360.3|360.5|358.6|362.73|360.83|358.48|356.58|5644
1754420400000|2025-08-05 19:00:00|360.57|358.67|359.38|357.48|361.8|359.9|358.16|356.26|4749
1754424000000|2025-08-05 20:00:00|359.33|357.43|359.78|357.88|362.35|360.45|359.33|357.43|4395
1754427600000|2025-08-05 21:00:00|359.77|357.87|357.85|355.95|361.1|359.2|357.37|355.47|3209
1754431200000|2025-08-05 22:00:00|357.8|355.9|360.5|358.6|360.58|358.68|354.76|352.86|4109
1754434800000|2025-08-05 23:00:00|360.47|358.57|362.99|361.09|363.51|361.61|360.2|358.3|3548
1754438400000|2025-08-06 00:00:00|363|361.1|359.79|357.89|363|361.1|359.36|357.46|5646
1754442000000|2025-08-06 01:00:00|359.8|357.9|361.13|359.23|361.22|359.32|358.35|356.45|5894
1754445600000|2025-08-06 02:00:00|361.09|359.19|359.7|357.8|361.13|359.23|358.33|356.43|5333
1754449200000|2025-08-06 03:00:00|359.72|357.82|358.28|356.38|359.81|357.91|356.99|355.09|3836
1754452800000|2025-08-06 04:00:00|358.26|356.36|357.48|355.58|358.36|356.46|356.31|354.41|3976
1754456400000|2025-08-06 05:00:00|357.41|355.51|362.87|360.97|365.52|363.62|356.59|354.69|5456
1754460000000|2025-08-06 06:00:00|362.89|360.99|363.3|361.4|363.9|362|360.67|358.77|4436
1754463600000|2025-08-06 07:00:00|363.28|361.38|364.4|362.5|365.7|363.8|362.68|360.78|5153
1754467200000|2025-08-06 08:00:00|364.5|362.6|362|360.1|365.3|363.4|360.6|358.7|3974
1754470800000|2025-08-06 09:00:00|361.85|359.95|362.6|360.7|364.7|362.8|361.27|359.37|3719
1754474400000|2025-08-06 10:00:00|362.65|360.75|360.75|358.85|363.15|361.25|360.5|358.6|2914
1754478000000|2025-08-06 11:00:00|360.76|358.86|361.75|359.85|364|362.1|360.69|358.79|3266
1754481600000|2025-08-06 12:00:00|361.7|359.8|359.2|357.3|362.6|360.7|358.3|356.4|4181
1754485200000|2025-08-06 13:00:00|359.1|357.2|361.19|359.29|362.3|360.4|358.6|356.7|6753
1754488800000|2025-08-06 14:00:00|361.1|359.2|366.1|364.2|366.2|364.3|359.99|358.09|7083
1754492400000|2025-08-06 15:00:00|366.05|364.15|368.85|366.95|369.2|367.3|364.69|362.79|5729
1754496000000|2025-08-06 16:00:00|368.76|366.86|366.35|364.45|369.88|367.98|365.87|363.97|4332
1754499600000|2025-08-06 17:00:00|366.3|364.4|368.8|366.9|368.95|367.05|365.25|363.35|5475
1754503200000|2025-08-06 18:00:00|368.78|366.88|368.1|366.2|370.7|368.8|367.85|365.95|4818
1754506800000|2025-08-06 19:00:00|368.15|366.25|368.4|366.5|369|367.1|367.2|365.3|3905
1754510400000|2025-08-06 20:00:00|368.45|366.55|367.65|365.75|368.5|366.6|366.88|364.98|3758
1754514000000|2025-08-06 21:00:00|367.67|365.77|368.8|366.9|368.88|366.98|367.44|365.54|2957
1754517600000|2025-08-06 22:00:00|368.85|366.95|369.2|367.3|369.6|367.7|368.4|366.5|2611
1754521200000|2025-08-06 23:00:00|369.21|367.31|368.35|366.45|369.38|367.48|368.07|366.17|2521
1754524800000|2025-08-07 00:00:00|368.44|366.54|368.09|366.19|369.2|367.3|367.17|365.27|3437
1754528400000|2025-08-07 01:00:00|368.1|366.2|367.3|365.4|370.7|368.8|366.96|365.06|4346
1754532000000|2025-08-07 02:00:00|367.25|365.35|366.35|364.45|368.01|366.11|365.94|364.04|3917
1754535600000|2025-08-07 03:00:00|366.32|364.42|365.7|363.8|366.65|364.75|365.5|363.6|2138
1754539200000|2025-08-07 04:00:00|365.65|363.75|366.46|364.56|367.8|365.9|365.48|363.58|2133
1754542800000|2025-08-07 05:00:00|366.47|364.57|368.13|366.23|368.29|366.39|365.7|363.8|3137
1754546400000|2025-08-07 06:00:00|368.12|366.22|368.6|366.7|369.86|367.96|367.65|365.75|3111
1754550000000|2025-08-07 07:00:00|368.66|366.76|369.25|367.35|370.24|368.34|368.6|366.7|1606
1754553600000|2025-08-07 08:00:00|369.31|367.41|369.13|367.23|370.95|369.05|368.76|366.86|3053
1754557200000|2025-08-07 09:00:00|369.07|367.17|369.1|367.2|369.86|367.96|368.19|366.29|2445
1754560800000|2025-08-07 10:00:00|369.09|367.19|377.2|375.3|377.5|375.6|368.89|366.99|5035
1754564400000|2025-08-07 11:00:00|377.15|375.25|379.75|377.85|379.89|377.99|377.04|375.14|4397
1754568000000|2025-08-07 12:00:00|379.8|377.9|380|378.1|380.9|379|377.7|375.8|5474
1754571600000|2025-08-07 13:00:00|380.06|378.16|379.5|377.6|381.4|379.5|379|377.1|4721
1754575200000|2025-08-07 14:00:00|379.49|377.59|376.59|374.69|379.7|377.8|375.93|374.03|5079
1754578800000|2025-08-07 15:00:00|376.65|374.75|377.7|375.8|378.3|376.4|375.19|373.29|3450
1754582400000|2025-08-07 16:00:00|377.66|375.76|374.69|372.79|378.1|376.2|370.32|368.42|3051
1754586000000|2025-08-07 17:00:00|374.65|372.75|374.8|372.9|375.25|373.35|373.25|371.35|3835
1754589600000|2025-08-07 18:00:00|374.75|372.85|374.85|372.95|375.1|373.2|373.13|371.23|2389
1754593200000|2025-08-07 19:00:00|374.89|372.99|379.81|377.91|379.81|377.91|374.34|372.44|3118
1754596800000|2025-08-07 20:00:00|379.8|377.9|381.9|380|382.4|380.5|379.41|377.51|3163
1754600400000|2025-08-07 21:00:00|381.91|380.01|382.9|381|384.19|382.29|380.83|378.93|3230
1754604000000|2025-08-07 22:00:00|382.91|381.01|387.3|385.4|387.79|385.89|382.1|380.2|3766
1754607600000|2025-08-07 23:00:00|387.4|385.5|387.6|385.7|387.6|385.7|385.45|383.55|2440
1754611200000|2025-08-08 00:00:00|387.69|385.79|388.25|386.35|393.9|392|381.73|379.83|8312
1754614800000|2025-08-08 01:00:00|388.2|386.3|387.32|385.42|390.05|388.15|382.35|380.45|10962
1754618400000|2025-08-08 02:00:00|387.29|385.39|387.24|385.34|388.85|386.95|385.53|383.63|7478
1754622000000|2025-08-08 03:00:00|387.17|385.27|388.6|386.7|391.7|389.8|386.63|384.73|6610
1754625600000|2025-08-08 04:00:00|388.65|386.75|387.35|385.45|389.29|387.39|387|385.1|4609
1754629200000|2025-08-08 05:00:00|387.38|385.48|385.31|383.41|388.22|386.32|385.24|383.34|4583
1754632800000|2025-08-08 06:00:00|385.34|383.44|391.48|389.58|391.84|389.94|384.96|383.06|5432
1754636400000|2025-08-08 07:00:00|391.5|389.6|393.07|391.17|396.05|394.15|389.21|387.31|3981
1754640000000|2025-08-08 08:00:00|393.01|391.11|391.29|389.39|395.4|393.5|390|388.1|4161
1754643600000|2025-08-08 09:00:00|391.3|389.4|392.58|390.68|393|391.1|389.8|387.9|3933
1754647200000|2025-08-08 10:00:00|392.54|390.64|392.41|390.51|393.7|391.8|390.98|389.08|3837
1754650800000|2025-08-08 11:00:00|392.4|390.5|392.65|390.75|394.11|392.21|392|390.1|3230
1754654400000|2025-08-08 12:00:00|392.64|390.74|388.44|386.54|392.8|390.9|388.1|386.2|4635
1754658000000|2025-08-08 13:00:00|388.41|386.51|396.1|394.2|396.15|394.25|388.41|386.51|5864
1754661600000|2025-08-08 14:00:00|396.09|394.19|392.87|390.97|397.48|395.58|390.93|389.03|7957
1754665200000|2025-08-08 15:00:00|392.86|390.96|389.53|387.63|393.3|391.4|386.8|384.9|6869
1754668800000|2025-08-08 16:00:00|389.5|387.6|391.7|389.8|391.97|390.07|389.1|387.2|3793
1754672400000|2025-08-08 17:00:00|391.71|389.81|398.65|396.75|398.69|396.79|391.58|389.68|3933
1754676000000|2025-08-08 18:00:00|398.63|396.73|397.18|395.28|399.8|397.9|396.4|394.5|5245
1754679600000|2025-08-08 19:00:00|397.19|395.29|399.8|397.9|399.85|397.95|396.37|394.47|4541
1754683200000|2025-08-08 20:00:00|399.7|397.8|398.13|396.23|400.25|398.35|397.2|395.3|3086
1754722800000|2025-08-09 07:00:00|406.07|404.17|408.45|406.55|408.54|406.64|405.52|403.62|3805
1754726400000|2025-08-09 08:00:00|408.39|406.49|408.12|406.22|410.8|408.9|407.95|406.05|3988
1754730000000|2025-08-09 09:00:00|408.13|406.23|409.95|408.05|410.79|408.89|407.99|406.09|3879
1754733600000|2025-08-09 10:00:00|409.93|408.03|409.82|407.92|411.88|409.98|409.6|407.7|3488
1754737200000|2025-08-09 11:00:00|409.83|407.93|410.97|409.07|411.4|409.5|409.19|407.29|3662
1754740800000|2025-08-09 12:00:00|410.98|409.08|414.5|412.6|415.21|413.31|409.97|408.07|3511
1754744400000|2025-08-09 13:00:00|414.54|412.64|409.03|407.13|414.54|412.64|408.98|407.08|4458
1754748000000|2025-08-09 14:00:00|409.04|407.14|410.03|408.13|410.3|408.4|406.22|404.32|4427
1754751600000|2025-08-09 15:00:00|410|408.1|408.48|406.58|411.13|409.23|406.82|404.92|5016
1754755200000|2025-08-09 16:00:00|408.49|406.59|410.38|408.48|412.19|410.29|408.48|406.58|4491
1754758800000|2025-08-09 17:00:00|410.37|408.47|412.73|410.83|413.53|411.63|409.55|407.65|3408
1754762400000|2025-08-09 18:00:00|412.72|410.82|413.28|411.38|413.53|411.63|411.48|409.58|3365
1754766000000|2025-08-09 19:00:00|413.29|411.39|413.93|412.03|414.82|412.92|412.88|410.98|3401
1754769600000|2025-08-09 20:00:00|413.94|412.04|416.59|414.69|417.35|415.45|412.43|410.53|3745
1754773200000|2025-08-09 21:00:00|416.6|414.7|414.14|412.24|416.76|414.86|411.96|410.06|3482
1754776800000|2025-08-09 22:00:00|414.16|412.26|413.4|411.5|417.4|415.5|412.66|410.76|4854
1754780400000|2025-08-09 23:00:00|413.43|411.53|414.66|412.76|415.54|413.64|412.08|410.18|3274
1754784000000|2025-08-10 00:00:00|414.67|412.77|417.75|415.85|419|417.1|414.38|412.48|4246
1754787600000|2025-08-10 01:00:00|417.74|415.84|415.22|413.32|418.91|417.01|414.44|412.54|5867
1754791200000|2025-08-10 02:00:00|415.23|413.33|411.6|409.7|415.85|413.95|411.46|409.56|4356
1754794800000|2025-08-10 03:00:00|411.56|409.66|414.52|412.62|415.46|413.56|409.73|407.83|6695
1754798400000|2025-08-10 04:00:00|414.54|412.64|416.61|414.71|417.78|415.88|412.73|410.83|3389
1754802000000|2025-08-10 05:00:00|416.6|414.7|410.98|409.08|416.6|414.7|410.98|409.08|4484
1754805600000|2025-08-10 06:00:00|410.99|409.09|408.47|406.57|411.25|409.35|406.42|404.52|4048
1754809200000|2025-08-10 07:00:00|408.45|406.55|401.96|400.06|409.92|408.02|401.55|399.65|5481
1754812800000|2025-08-10 08:00:00|401.97|400.07|404.62|402.72|405.23|403.33|397.59|395.69|4884
1754816400000|2025-08-10 09:00:00|404.63|402.73|404.19|402.29|406.59|404.69|403.92|402.02|4270
1754820000000|2025-08-10 10:00:00|404.22|402.32|400.91|399.01|404.91|403.01|399.4|397.5|5519
1754823600000|2025-08-10 11:00:00|400.9|399|400.14|398.24|403.06|401.16|400.07|398.17|3808
1754827200000|2025-08-10 12:00:00|400.17|398.27|402.59|400.69|402.74|400.84|399.3|397.4|2682
1754830800000|2025-08-10 13:00:00|402.56|400.66|399.35|397.45|404.11|402.21|399.08|397.18|4441
1754834400000|2025-08-10 14:00:00|399.31|397.41|405.53|403.63|407|405.1|398.51|396.61|5402
1754838000000|2025-08-10 15:00:00|405.51|403.61|406.6|404.7|409.3|407.4|404.23|402.33|6097
1754841600000|2025-08-10 16:00:00|406.59|404.69|406.66|404.76|408.33|406.43|405.57|403.67|5899
1754845200000|2025-08-10 17:00:00|406.62|404.72|406.38|404.48|407.1|405.2|404.28|402.38|5001
1754848800000|2025-08-10 18:00:00|406.39|404.49|409.23|407.33|409.61|407.71|406.32|404.42|4488
1754852400000|2025-08-10 19:00:00|409.26|407.36|411.36|403.46|412.66|408.08|407.9|403.4|3453
1754856000000|2025-08-10 20:00:00|411.34|403.44|408.47|400.57|412.09|406.87|408.31|400.41|4533
1754859600000|2025-08-10 21:00:00|408.44|400.54|405.06|403.16|408.58|403.59|402.17|399.32|3575
1754863200000|2025-08-10 22:00:00|405.05|403.15|405.9|404|406|404.1|403.36|401.46|3681
1754866800000|2025-08-10 23:00:00|405.83|403.93|405.69|403.79|408.1|406.2|404.19|402.29|4386
1754870400000|2025-08-11 00:00:00|405.6|403.7|405.16|403.26|408.6|406.7|404.1|402.2|7552
1754874000000|2025-08-11 01:00:00|405.15|403.25|409.69|407.79|412.26|410.36|404.58|402.68|7391
1754877600000|2025-08-11 02:00:00|409.68|407.78|416|414.1|416.68|414.78|409.68|407.78|8276
1754881200000|2025-08-11 03:00:00|415.99|414.09|413.96|412.06|416.05|414.15|412.16|410.26|7074
1754884800000|2025-08-11 04:00:00|413.93|412.03|413.7|411.8|416.77|414.87|413.7|411.8|6505
1754888400000|2025-08-11 05:00:00|413.72|411.82|414.03|412.13|414.6|412.7|412.97|411.07|5770
1754892000000|2025-08-11 06:00:00|414.08|412.18|412.76|410.86|414.79|412.89|411.6|409.7|6512
1754895600000|2025-08-11 07:00:00|412.71|410.81|405.66|403.76|412.88|410.98|404.8|402.9|7618
1754899200000|2025-08-11 08:00:00|405.53|403.63|406.62|404.72|408.25|406.35|403.65|401.75|6874
1754902800000|2025-08-11 09:00:00|406.74|404.84|405.44|403.54|408.26|406.36|404.45|402.55|6474
1754906400000|2025-08-11 10:00:00|405.5|403.6|402.59|400.69|405.72|403.82|401.96|400.06|7371
1754910000000|2025-08-11 11:00:00|402.46|400.56|394.2|392.3|402.64|400.74|392.25|390.35|8598
1754913600000|2025-08-11 12:00:00|394.11|392.21|392.87|390.97|395.3|393.4|391.15|389.25|9450
1754917200000|2025-08-11 13:00:00|392.88|390.98|395.3|393.4|396.78|394.88|389.4|387.5|10043
1754920800000|2025-08-11 14:00:00|395.2|393.3|394.92|393.02|399.44|397.54|393.87|391.97|9279
1754924400000|2025-08-11 15:00:00|394.93|393.03|397.38|395.48|397.58|395.68|392.74|390.84|7920
1754928000000|2025-08-11 16:00:00|397.35|395.45|396.8|394.9|402.96|401.06|395.52|393.62|7846
1754931600000|2025-08-11 17:00:00|396.85|394.95|395|393.1|398.22|396.32|393.59|391.69|6240
1754935200000|2025-08-11 18:00:00|394.99|393.09|394.8|392.9|395.9|394|391.74|389.84|7155
1754938800000|2025-08-11 19:00:00|394.85|392.95|391.88|389.98|395.08|393.18|388.89|386.99|5657
1754942400000|2025-08-11 20:00:00|391.89|389.99|391.55|389.65|392.4|390.5|389.58|387.68|6061
1754946000000|2025-08-11 21:00:00|391.51|389.61|387.31|385.41|393.21|391.31|384.13|382.23|5072
1754949600000|2025-08-11 22:00:00|387.34|385.44|386.49|384.59|387.6|385.7|382.72|380.82|5813
1754953200000|2025-08-11 23:00:00|386.4|384.5|386.38|384.48|388|386.1|385.71|383.81|5097
1754956800000|2025-08-12 00:00:00|386.37|384.47|390.24|388.34|391|389.1|385.49|383.59|5351
1754960400000|2025-08-12 01:00:00|390.21|388.31|390.9|389|391.4|389.5|388.8|386.9|3740
1754964000000|2025-08-12 02:00:00|390.95|389.05|392.75|390.85|394.44|392.54|390.28|388.38|3712
1754967600000|2025-08-12 03:00:00|392.71|390.81|390.68|388.78|392.8|390.9|390.09|388.19|3852
1754971200000|2025-08-12 04:00:00|390.65|388.75|393.16|391.26|393.28|391.38|390.1|388.2|3979
1754974800000|2025-08-12 05:00:00|393.15|391.25|389.08|387.18|393.15|391.25|387.09|385.19|4006
1754978400000|2025-08-12 06:00:00|389.05|387.15|389.87|387.97|391.19|389.29|386.18|384.28|4724
1754982000000|2025-08-12 07:00:00|389.92|388.02|393.14|391.24|394.47|392.57|389.8|387.9|4227
1754985600000|2025-08-12 08:00:00|393.2|391.3|389.65|387.75|393.2|391.3|389.27|387.37|4299
1754989200000|2025-08-12 09:00:00|389.6|387.7|387.7|385.8|390.2|388.3|387.33|385.43|4707
1754992800000|2025-08-12 10:00:00|387.65|385.75|387.2|385.3|389.5|387.6|386.7|384.8|4151
1754996400000|2025-08-12 11:00:00|387.21|385.31|389.41|387.51|390.01|388.11|384.6|382.7|5438
1755000000000|2025-08-12 12:00:00|389.46|387.56|399.5|397.6|401.17|399.27|387.97|386.07|7975
1755003600000|2025-08-12 13:00:00|399.55|397.65|396.53|394.63|401.6|399.7|394.35|392.45|8570
1755007200000|2025-08-12 14:00:00|396.5|394.6|402.89|400.99|403.75|401.85|395.72|393.82|8645
1755010800000|2025-08-12 15:00:00|402.9|401|410.35|408.45|410.53|408.63|402.54|400.64|6880
1755014400000|2025-08-12 16:00:00|410.34|408.44|419.66|417.76|420.3|418.4|408.31|406.41|8925
1755018000000|2025-08-12 17:00:00|419.7|417.8|417.44|415.54|424.2|422.3|416.94|415.04|8381
1755021600000|2025-08-12 18:00:00|417.45|415.55|416.48|414.58|422.1|420.2|415.02|413.12|6835
1755025200000|2025-08-12 19:00:00|416.49|414.59|418.25|416.35|418.87|416.97|415.38|413.48|5889
1755028800000|2025-08-12 20:00:00|418.27|416.37|420.29|418.39|421.76|419.86|417.5|415.6|6771
1755032400000|2025-08-12 21:00:00|420.27|418.37|417.41|415.51|420.43|418.53|416.55|414.65|6037
1755036000000|2025-08-12 22:00:00|417.44|415.54|416.28|414.38|418.19|416.29|415.04|413.14|7154
1755039600000|2025-08-12 23:00:00|416.29|414.39|416.39|414.49|416.99|415.09|414.05|412.15|7116
1755043200000|2025-08-13 00:00:00|416.42|414.52|418.2|416.3|420|418.1|416.34|414.44|9023
1755046800000|2025-08-13 01:00:00|418.24|416.34|412.96|411.06|418.38|416.48|411.7|409.8|8136
1755050400000|2025-08-13 02:00:00|412.95|411.05|418|416.1|418.43|416.53|410.55|408.65|7851
1755054000000|2025-08-13 03:00:00|417.96|416.06|419.65|417.75|420.73|418.83|416.04|414.14|8648
1755057600000|2025-08-13 04:00:00|419.54|417.64|420.75|418.85|423.35|421.45|418.73|416.83|8259
1755061200000|2025-08-13 05:00:00|420.74|418.84|415.72|413.82|420.8|418.9|415.61|413.71|7106
1755064800000|2025-08-13 06:00:00|415.71|413.81|417.37|415.47|418.6|416.7|414.15|412.25|5089
1755068400000|2025-08-13 07:00:00|417.4|415.5|421.04|419.14|421.11|419.21|417.06|415.16|3612
1755072000000|2025-08-13 08:00:00|421.03|419.13|422.3|420.4|425|423.1|420.68|418.78|5474
1755075600000|2025-08-13 09:00:00|422.31|420.41|426.6|424.7|427|425.1|422.19|420.29|5631
1755079200000|2025-08-13 10:00:00|426.57|424.67|428.88|426.98|429.9|428|426.12|424.22|6918
1755082800000|2025-08-13 11:00:00|429.02|427.12|426.87|424.97|429.5|427.6|426|424.1|6551
1755086400000|2025-08-13 12:00:00|426.86|424.96|424.39|422.49|428.62|426.72|424.08|422.18|5970
1755090000000|2025-08-13 13:00:00|424.4|422.5|427.39|425.49|432.27|430.37|423.83|421.93|6767
1755093600000|2025-08-13 14:00:00|427.41|425.51|423.59|421.69|429.24|427.34|421.74|419.84|9792
1755097200000|2025-08-13 15:00:00|423.66|421.76|422.72|420.82|425.1|423.2|419.6|417.7|9836
1755100800000|2025-08-13 16:00:00|422.71|420.81|422.45|420.55|426.14|424.24|421.5|419.6|7517
1755104400000|2025-08-13 17:00:00|422.4|420.5|423.96|422.06|425.8|423.9|422.05|420.15|6116
1755108000000|2025-08-13 18:00:00|423.9|422|421.55|419.65|425.05|423.15|418.65|416.75|6251
1755111600000|2025-08-13 19:00:00|421.56|419.66|425.88|423.98|425.95|424.05|420.6|418.7|5506
1755115200000|2025-08-13 20:00:00|425.81|423.91|425.01|423.11|426.42|424.52|422.99|421.09|5090
1755118800000|2025-08-13 21:00:00|425|423.1|425.55|423.65|428|426.1|423.71|421.81|4693
1755122400000|2025-08-13 22:00:00|425.5|423.6|429.7|427.8|432.1|430.2|424.42|422.52|5493
1755126000000|2025-08-13 23:00:00|429.69|427.79|428.68|426.78|432.51|430.61|428.3|426.4|3822
1755129600000|2025-08-14 00:00:00|428.7|426.8|429.3|427.4|433.18|431.28|427.96|426.06|5095
1755133200000|2025-08-14 01:00:00|429.29|427.39|432.69|430.79|433.76|431.86|425.6|423.7|2862
1755136800000|2025-08-14 02:00:00|432.67|430.77|437.41|435.51|437.82|435.92|429.97|428.07|3996
1755140400000|2025-08-14 03:00:00|437.4|435.5|434.3|432.4|437.6|435.7|433.99|432.09|5793
1755144000000|2025-08-14 04:00:00|434.2|432.3|431.15|429.25|435.92|434.02|431|429.1|5567
1755147600000|2025-08-14 05:00:00|431.1|429.2|428|426.1|432.97|431.07|426.6|424.7|4961
1755151200000|2025-08-14 06:00:00|427.9|426|430.25|428.35|430.54|428.64|422.45|420.55|8112
1755154800000|2025-08-14 07:00:00|430.27|428.37|426.57|424.67|430.6|428.7|424.8|422.9|7344
1755158400000|2025-08-14 08:00:00|426.53|424.63|420.95|419.05|426.65|424.75|419.38|417.48|9078
1755162000000|2025-08-14 09:00:00|420.93|419.03|424.64|422.74|425.32|423.42|419|417.1|7809
1755165600000|2025-08-14 10:00:00|424.65|422.75|420.94|419.04|424.72|422.82|417.7|415.8|9216
1755169200000|2025-08-14 11:00:00|420.95|419.05|420.6|418.7|422.24|420.34|419|417.1|8200
1755172800000|2025-08-14 12:00:00|420.61|418.71|401.35|399.45|423.49|421.59|393.25|391.35|10277
1755176400000|2025-08-14 13:00:00|401.4|399.5|405.34|403.44|408.36|406.46|393.72|391.82|11225
1755180000000|2025-08-14 14:00:00|405.4|403.5|406.72|404.82|409.34|407.44|403.1|401.2|10295
1755183600000|2025-08-14 15:00:00|406.77|404.87|403.53|401.63|408.68|406.78|402.32|400.42|10390
1755187200000|2025-08-14 16:00:00|403.5|401.6|398.34|396.44|403.51|401.61|395.58|393.68|8667
1755190800000|2025-08-14 17:00:00|398.32|396.42|400.16|398.26|401.15|399.25|395.04|393.14|8929
1755194400000|2025-08-14 18:00:00|400.21|398.31|400.6|398.7|401.6|399.7|394.8|392.9|8497
1755198000000|2025-08-14 19:00:00|400.62|398.72|400.38|398.48|403.67|401.77|400.04|398.14|8106
1755201600000|2025-08-14 20:00:00|400.37|398.47|399.51|397.61|401.01|399.11|397.3|395.4|7528
1755205200000|2025-08-14 21:00:00|399.48|397.58|395.85|393.95|399.92|398.02|391.51|389.61|6093
1755208800000|2025-08-14 22:00:00|395.81|393.91|398.37|396.47|398.74|396.84|393.4|391.5|5552
1755212400000|2025-08-14 23:00:00|398.29|396.39|399.68|397.78|400.72|398.82|398.06|396.16|4961
1755216000000|2025-08-15 00:00:00|399.6|397.7|398.97|397.07|401.7|399.8|397.6|395.7|7389
1755219600000|2025-08-15 01:00:00|398.96|397.06|400.9|399|401.57|399.67|397.81|395.91|7106
1755223200000|2025-08-15 02:00:00|400.92|399.02|401.3|399.4|402.64|400.74|399.6|397.7|7507
1755226800000|2025-08-15 03:00:00|401.21|399.31|404.77|402.87|405.99|404.09|400.22|398.32|5346
1755230400000|2025-08-15 04:00:00|404.78|402.88|402.17|400.27|405.83|403.93|401.9|400|5951
1755234000000|2025-08-15 05:00:00|402.11|400.21|404.78|402.88|404.9|403|400.7|398.8|6997
1755237600000|2025-08-15 06:00:00|404.76|402.86|408.7|406.8|411.48|409.58|404.6|402.7|7136
1755241200000|2025-08-15 07:00:00|408.69|406.79|404.16|402.26|408.7|406.8|402.8|400.9|5705
1755244800000|2025-08-15 08:00:00|404.14|402.24|402.85|400.95|405.4|403.5|402.74|400.84|5853
1755248400000|2025-08-15 09:00:00|402.84|400.94|400.19|398.29|403.9|402|398.8|396.9|5167
1755252000000|2025-08-15 10:00:00|400.18|398.28|400.23|398.33|403.25|401.35|399.73|397.83|5560
1755255600000|2025-08-15 11:00:00|400.2|398.3|400.1|398.2|401.39|399.49|398.9|397|5447
1755259200000|2025-08-15 12:00:00|400.14|398.24|399.83|397.93|404.43|402.53|397.09|395.19|8717
1755262800000|2025-08-15 13:00:00|399.81|397.91|396.86|394.96|401.1|399.2|395|393.1|9030
1755266400000|2025-08-15 14:00:00|396.83|394.93|393.46|391.56|399.14|397.24|392.13|390.23|8991
1755270000000|2025-08-15 15:00:00|393.47|391.57|387|385.1|393.9|392|384.3|382.4|9762
1755273600000|2025-08-15 16:00:00|386.98|385.08|389.48|387.58|390.53|388.63|383.04|381.14|8249
1755277200000|2025-08-15 17:00:00|389.51|387.61|389.01|387.11|392.05|390.15|386|384.1|7532
1755280800000|2025-08-15 18:00:00|388.9|387|385.76|383.86|389.3|387.4|384.97|383.07|6179
1755284400000|2025-08-15 19:00:00|385.79|383.89|384|382.1|388.2|386.3|383.9|382|7237
1755288000000|2025-08-15 20:00:00|384.18|382.28|388.5|386.6|388.54|386.64|383.23|381.33|6264
1755327600000|2025-08-16 07:00:00|391.24|389.34|394.71|392.81|395.08|393.18|390.95|389.05|4313
1755331200000|2025-08-16 08:00:00|394.68|392.78|395.33|393.43|396.29|394.39|394.62|392.72|5018
1755334800000|2025-08-16 09:00:00|395.34|393.44|391.82|389.92|397.62|395.72|391.82|389.92|5338
1755338400000|2025-08-16 10:00:00|391.83|389.93|392.32|390.42|394.12|392.22|390.79|388.89|6275
1755342000000|2025-08-16 11:00:00|392.3|390.4|391.08|389.18|394.81|392.91|390.83|388.93|4737
1755345600000|2025-08-16 12:00:00|391.09|389.19|394.86|392.96|395.07|393.17|390.52|388.62|6026
1755349200000|2025-08-16 13:00:00|394.85|392.95|393.04|391.14|396.82|394.92|392.93|391.03|4849
1755352800000|2025-08-16 14:00:00|393.03|391.13|396.89|394.99|397.12|395.22|392.56|390.66|4627
1755356400000|2025-08-16 15:00:00|396.9|395|399.32|397.42|400.69|398.79|396.81|394.91|5223
1755360000000|2025-08-16 16:00:00|399.3|397.4|397.55|395.65|400.15|398.25|396.84|394.94|5075
1755363600000|2025-08-16 17:00:00|397.56|395.66|395.71|393.81|397.66|395.76|394.79|392.89|4967
1755367200000|2025-08-16 18:00:00|395.7|393.8|395.75|393.85|397.52|395.62|394.92|393.02|4595
1755370800000|2025-08-16 19:00:00|395.74|393.84|395.91|394.01|397.78|395.88|395.62|393.72|3626
1755374400000|2025-08-16 20:00:00|395.92|394.02|397.28|395.38|398.02|396.12|395.49|393.59|3785
1755378000000|2025-08-16 21:00:00|397.23|395.33|395.97|394.07|397.35|395.45|395.58|393.68|2218
1755381600000|2025-08-16 22:00:00|395.98|394.08|398.99|397.09|399.38|397.48|395.32|393.42|2736
1755385200000|2025-08-16 23:00:00|398.98|397.08|397.58|395.68|399.02|397.12|396.49|394.59|3038
1755388800000|2025-08-17 00:00:00|397.59|395.69|395.49|393.59|397.65|395.75|395.2|393.3|4311
1755392400000|2025-08-17 01:00:00|395.48|393.58|395.48|393.58|395.89|393.99|393.81|391.91|4167
1755396000000|2025-08-17 02:00:00|395.49|393.59|397.84|395.94|397.9|396|393.97|392.07|4104
1755399600000|2025-08-17 03:00:00|397.83|395.93|399.11|397.21|399.99|398.09|396.79|394.89|3842
1755403200000|2025-08-17 04:00:00|399.1|397.2|403.31|401.41|403.43|401.53|399.02|397.12|3899
1755406800000|2025-08-17 05:00:00|403.32|401.42|402.69|400.79|404.66|402.76|402.49|400.59|4075
1755410400000|2025-08-17 06:00:00|402.7|400.8|401.01|399.11|403.98|402.08|400.84|398.94|3801
1755414000000|2025-08-17 07:00:00|401.02|399.12|403.41|401.51|403.77|401.87|400.87|398.97|3934
1755417600000|2025-08-17 08:00:00|403.42|401.52|406.88|404.98|406.9|405|403.17|401.27|3758
1755421200000|2025-08-17 09:00:00|406.89|404.99|407.7|405.8|407.7|405.8|404.92|403.02|4873
1755424800000|2025-08-17 10:00:00|407.71|405.81|408.98|407.08|409.2|407.3|406.05|404.15|4643
1755428400000|2025-08-17 11:00:00|408.99|407.09|410.03|408.13|410.63|408.73|407.29|405.39|4044
1755432000000|2025-08-17 12:00:00|410.02|408.12|406.95|405.05|410.03|408.13|406.5|404.6|3701
1755435600000|2025-08-17 13:00:00|406.94|405.04|407.86|405.96|409.33|407.43|406.15|404.25|3366
1755439200000|2025-08-17 14:00:00|407.84|405.94|410.92|409.02|411.61|409.71|407.2|405.3|3846
1755442800000|2025-08-17 15:00:00|410.85|408.95|418.07|416.17|418.08|416.18|410.59|408.69|4533
1755446400000|2025-08-17 16:00:00|418.05|416.15|414.48|412.58|420.29|418.39|412.75|410.85|5974
1755450000000|2025-08-17 17:00:00|414.44|412.54|412.02|410.12|415.58|413.68|412|410.1|3958
1755453600000|2025-08-17 18:00:00|412.03|410.13|409.48|407.58|413.79|411.89|405.62|403.72|4500
1755457200000|2025-08-17 19:00:00|409.49|407.59|410.3|402.4|411.19|408.65|407.45|401.8|5388
1755460800000|2025-08-17 20:00:00|410.31|402.41|411.28|403.38|413.15|405.25|409.88|401.98|3788
1755464400000|2025-08-17 21:00:00|411.27|403.37|410.45|402.55|412.06|404.16|409.93|402.03|2801
1755468000000|2025-08-17 22:00:00|410.38|402.48|410.05|408.15|411.38|409.48|407.05|402.12|6792
1755471600000|2025-08-17 23:00:00|410.07|408.17|406.27|404.37|410.16|408.26|406.1|404.2|5342
1755475200000|2025-08-18 00:00:00|406.2|404.3|405.64|403.74|407.27|405.37|403.35|401.45|8611
1755478800000|2025-08-18 01:00:00|405.6|403.7|398.84|396.94|405.98|404.08|398.08|396.18|9852
1755482400000|2025-08-18 02:00:00|398.83|396.93|390.1|388.2|399.52|397.62|389.44|387.54|9213
1755486000000|2025-08-18 03:00:00|390|388.1|390.93|389.03|392|390.1|386.16|384.26|7411
1755489600000|2025-08-18 04:00:00|390.96|389.06|393.33|391.43|394|392.1|388.5|386.6|6966
1755493200000|2025-08-18 05:00:00|393.3|391.4|392.34|390.44|394.23|392.33|388.11|386.21|7627
1755496800000|2025-08-18 06:00:00|392.2|390.3|387.52|385.62|392.3|390.4|384.8|382.9|8712
1755500400000|2025-08-18 07:00:00|387.51|385.61|387.56|385.66|389.6|387.7|387|385.1|6018
1755504000000|2025-08-18 08:00:00|387.53|385.63|386.2|384.3|389.01|387.11|385.9|384|5507
1755507600000|2025-08-18 09:00:00|386.22|384.32|389.6|387.7|390.49|388.59|384.4|382.5|7606
1755511200000|2025-08-18 10:00:00|389.55|387.65|391.49|389.59|392.16|390.26|388.59|386.69|7065
1755514800000|2025-08-18 11:00:00|391.5|389.6|393.14|391.24|393.8|391.9|390.38|388.48|4915
1755518400000|2025-08-18 12:00:00|393.12|391.22|398.07|396.17|398.08|396.18|392.1|390.2|5542
1755522000000|2025-08-18 13:00:00|398.09|396.19|390.43|388.53|399|397.1|390.43|388.53|7734
1755525600000|2025-08-18 14:00:00|390.46|388.56|392.44|390.54|393.01|391.11|387.86|385.96|8058
1755529200000|2025-08-18 15:00:00|392.48|390.58|392.85|390.95|393.31|391.41|388.5|386.6|7787
1755532800000|2025-08-18 16:00:00|392.9|391|389.67|387.77|394.38|392.48|388.84|386.94|7835
1755536400000|2025-08-18 17:00:00|389.68|387.78|392.44|390.54|396.4|394.5|389.2|387.3|7296
1755540000000|2025-08-18 18:00:00|392.42|390.52|395.33|393.43|395.65|393.75|390.87|388.97|6775
1755543600000|2025-08-18 19:00:00|395.38|393.48|394.15|392.25|396.73|394.83|393.47|391.57|6500
1755547200000|2025-08-18 20:00:00|394.1|392.2|392.92|391.02|395.02|393.12|391|389.1|5803
1755550800000|2025-08-18 21:00:00|392.91|391.01|395.21|393.31|396.28|394.38|392.44|390.54|3755
1755554400000|2025-08-18 22:00:00|395.25|393.35|395.08|393.18|398.48|396.58|394.93|393.03|5241
1755558000000|2025-08-18 23:00:00|395.01|393.11|392.44|390.54|395.41|393.51|391.71|389.81|5746
1755561600000|2025-08-19 00:00:00|392.45|390.55|395.49|393.59|395.5|393.6|387.44|385.54|6462
1755565200000|2025-08-19 01:00:00|395.5|393.6|391.47|389.57|397.1|395.2|390.4|388.5|6812
1755568800000|2025-08-19 02:00:00|391.48|389.58|389.98|388.08|392.4|390.5|389.6|387.7|6694
1755572400000|2025-08-19 03:00:00|389.93|388.03|383.46|381.56|390.5|388.6|382.71|380.81|8013
1755576000000|2025-08-19 04:00:00|383.45|381.55|385.3|383.4|385.31|383.41|379.74|377.84|6603
1755579600000|2025-08-19 05:00:00|385.29|383.39|384.3|382.4|386.35|384.45|382.74|380.84|7107
1755583200000|2025-08-19 06:00:00|384.49|382.59|384.56|382.66|385.97|384.07|383.1|381.2|5374
1755586800000|2025-08-19 07:00:00|384.55|382.65|384.8|382.9|384.8|382.9|381.7|379.8|5168
1755590400000|2025-08-19 08:00:00|384.7|382.8|385.37|383.47|386.7|384.8|382.07|380.17|4471
1755594000000|2025-08-19 09:00:00|385.35|383.45|387.09|385.19|389.3|387.4|385.24|383.34|5521
1755597600000|2025-08-19 10:00:00|387.1|385.2|389.48|387.58|390.9|389|386.5|384.6|4438
1755601200000|2025-08-19 11:00:00|389.51|387.61|389.75|387.85|390.52|388.62|387.9|386|4358
1755604800000|2025-08-19 12:00:00|389.73|387.83|388.4|386.5|389.83|387.93|386.68|384.78|5132
1755608400000|2025-08-19 13:00:00|388.35|386.45|387.01|385.11|391.7|389.8|384.34|382.44|6785
1755612000000|2025-08-19 14:00:00|387|385.1|381.6|379.7|388.3|386.4|379.71|377.81|7565
1755615600000|2025-08-19 15:00:00|381.59|379.69|378.4|376.5|383.61|381.71|378.1|376.2|6108
1755619200000|2025-08-19 16:00:00|378.38|376.48|379|377.1|380.32|378.42|377.46|375.56|5269
1755622800000|2025-08-19 17:00:00|378.99|377.09|381.3|379.4|381.4|379.5|376.32|374.42|5289
1755626400000|2025-08-19 18:00:00|381.29|379.39|376.7|374.8|381.5|379.6|375.66|373.76|3163
1755630000000|2025-08-19 19:00:00|376.69|374.79|375|373.1|378.8|376.9|373.1|371.2|4750
1755633600000|2025-08-19 20:00:00|374.99|373.09|378.66|376.76|378.67|376.77|373.3|371.4|4422
1755637200000|2025-08-19 21:00:00|378.67|376.77|379.2|377.3|379.4|377.5|377.32|375.42|3282
1755640800000|2025-08-19 22:00:00|379.15|377.25|376.8|374.9|379.2|377.3|376.25|374.35|2474
1755644400000|2025-08-19 23:00:00|376.79|374.89|372.9|371|376.9|375|372.19|370.29|3862
1755648000000|2025-08-20 00:00:00|372.95|371.05|375|373.1|376.2|374.3|372.75|370.85|3882
1755651600000|2025-08-20 01:00:00|375.1|373.2|375.8|373.9|376.3|374.4|370.7|368.8|4008
1755655200000|2025-08-20 02:00:00|375.77|373.87|375|373.1|377.3|375.4|374.4|372.5|4420
1755658800000|2025-08-20 03:00:00|375.1|373.2|376.35|374.45|378.7|376.8|374.1|372.2|3886
1755662400000|2025-08-20 04:00:00|376.39|374.49|378.95|377.05|379.7|377.8|376.36|374.46|3161
1755666000000|2025-08-20 05:00:00|379|377.1|379.5|377.6|379.5|377.6|377.3|375.4|1451
1755669600000|2025-08-20 06:00:00|379.49|377.59|378.03|376.13|379.52|377.62|376.24|374.34|2348
1755673200000|2025-08-20 07:00:00|378.02|376.12|378.09|376.19|380.11|378.21|377.79|375.89|4045
1755676800000|2025-08-20 08:00:00|378.1|376.2|382.49|380.59|382.59|380.69|377.6|375.7|4746
1755680400000|2025-08-20 09:00:00|382.48|380.58|381.75|379.85|382.6|380.7|380.6|378.7|4211
1755684000000|2025-08-20 10:00:00|381.74|379.84|380.3|378.4|382.3|380.4|380.05|378.15|2563
1755687600000|2025-08-20 11:00:00|380.35|378.45|378.8|376.9|380.5|378.6|374.31|372.41|3088
1755691200000|2025-08-20 12:00:00|378.7|376.8|380.5|378.6|381.99|380.09|378.5|376.6|3672
1755694800000|2025-08-20 13:00:00|380.45|378.55|374.34|372.44|380.9|379|373.24|371.34|4834
1755698400000|2025-08-20 14:00:00|374.35|372.45|379.8|377.9|382.6|380.7|372.07|370.17|5898
1755702000000|2025-08-20 15:00:00|379.75|377.85|383.1|381.2|387.4|385.5|379.35|377.45|4364
1755705600000|2025-08-20 16:00:00|383.09|381.19|386|384.1|388.8|386.9|383.09|381.19|3902
1755709200000|2025-08-20 17:00:00|385.98|384.08|388.79|386.89|390.1|388.2|385.38|383.48|3828
1755712800000|2025-08-20 18:00:00|388.8|386.9|385.75|383.85|388.9|387|382.74|380.84|3946
1755716400000|2025-08-20 19:00:00|385.8|383.9|391.2|389.3|391.4|389.5|385.48|383.58|3576
1755720000000|2025-08-20 20:00:00|391.18|389.28|390.55|388.65|391.4|389.5|389.47|387.57|2083
1755723600000|2025-08-20 21:00:00|390.51|388.61|390.26|388.36|391.44|389.54|388.68|386.78|4480
1755727200000|2025-08-20 22:00:00|390.15|388.25|391|389.1|391.6|389.7|389.53|387.63|2340
1755730800000|2025-08-20 23:00:00|390.99|389.09|389.4|387.5|391.09|389.19|388.79|386.89|1382
1755734400000|2025-08-21 00:00:00|389.41|387.51|389.51|387.61|390|388.1|387.53|385.63|1964
1755738000000|2025-08-21 01:00:00|389.5|387.6|392|390.1|392|390.1|387.98|386.08|3322
1755741600000|2025-08-21 02:00:00|391.95|390.05|388.63|386.73|392.9|391|386.7|384.8|4126
1755745200000|2025-08-21 03:00:00|388.64|386.74|389.1|387.2|393.2|391.3|388.55|386.65|3740
1755748800000|2025-08-21 04:00:00|389.06|387.16|389.4|387.5|390.62|388.72|387.7|385.8|2280
1755752400000|2025-08-21 05:00:00|389.43|387.53|390.7|388.8|390.8|388.9|387.7|385.8|1952
1755756000000|2025-08-21 06:00:00|390.74|388.84|387.95|386.05|390.8|388.9|387.39|385.49|1671
1755759600000|2025-08-21 07:00:00|387.9|386|388.15|386.25|388.5|386.6|385.19|383.29|2654
1755763200000|2025-08-21 08:00:00|388.16|386.26|385.4|383.5|388.5|386.6|385.4|383.5|1420
1755766800000|2025-08-21 09:00:00|385.29|383.39|384.1|382.2|386.1|384.2|383.25|381.35|2248
1755770400000|2025-08-21 10:00:00|384.08|382.18|384.4|382.5|385.4|383.5|383.2|381.3|2779
1755774000000|2025-08-21 11:00:00|384.35|382.45|384|382.1|386.1|384.2|382.9|381|2744
1755777600000|2025-08-21 12:00:00|383.98|382.08|382.45|380.55|385.7|383.8|381.1|379.2|3697
1755781200000|2025-08-21 13:00:00|382.4|380.5|384.2|382.3|387.3|385.4|381.68|379.78|4583
1755784800000|2025-08-21 14:00:00|384.15|382.25|383.5|381.6|388.2|386.3|381.76|379.86|4870
1755788400000|2025-08-21 15:00:00|383.55|381.65|380.5|378.6|384.16|382.26|379.38|377.48|4237
1755792000000|2025-08-21 16:00:00|380.49|378.59|379.5|377.6|383|381.1|379.1|377.2|4020
1755795600000|2025-08-21 17:00:00|379.52|377.62|381.6|379.7|381.9|380|378.35|376.45|4929
1755799200000|2025-08-21 18:00:00|381.55|379.65|384.85|382.95|385.1|383.2|381.05|379.15|3418
1755802800000|2025-08-21 19:00:00|384.7|382.8|380.8|378.9|385.8|383.9|380.46|378.56|2133
1755806400000|2025-08-21 20:00:00|380.85|378.95|382.65|380.75|383.9|382|379.21|377.31|2840
1755810000000|2025-08-21 21:00:00|382.67|380.77|383.44|381.54|384.5|382.6|380.45|378.55|4359
1755813600000|2025-08-21 22:00:00|383.42|381.52|383.3|381.4|384.95|383.05|382.88|380.98|2274
1755817200000|2025-08-21 23:00:00|383.28|381.38|380.65|378.75|383.4|381.5|379.05|377.15|2804
1755820800000|2025-08-22 00:00:00|380.7|378.8|380.6|378.7|383|381.1|379.87|377.97|2736
1755824400000|2025-08-22 01:00:00|380.65|378.75|382.3|380.4|383|381.1|378.17|376.27|2127
1755828000000|2025-08-22 02:00:00|382.25|380.35|383.8|381.9|386.2|384.3|381.76|379.86|2517
1755831600000|2025-08-22 03:00:00|383.85|381.95|380.75|378.85|384.6|382.7|380.1|378.2|1381
1755835200000|2025-08-22 04:00:00|380.7|378.8|381.6|379.7|384.6|382.7|380.54|378.64|2788
1755838800000|2025-08-22 05:00:00|381.7|379.8|382.85|380.95|383.5|381.6|380.6|378.7|4043
1755842400000|2025-08-22 06:00:00|382.8|380.9|382.18|380.28|384.6|382.7|381.3|379.4|3859
1755846000000|2025-08-22 07:00:00|382.2|380.3|384.95|383.05|386|384.1|381.7|379.8|3867
1755849600000|2025-08-22 08:00:00|384.99|383.09|383.4|381.5|386.2|384.3|383.24|381.34|2840
1755853200000|2025-08-22 09:00:00|383.41|381.51|382.9|381|384.1|382.2|381.4|379.5|3271
1755856800000|2025-08-22 10:00:00|382.85|380.95|380.3|378.4|382.9|381|379.45|377.55|2802
1755860400000|2025-08-22 11:00:00|380.29|378.39|376.19|374.29|380.4|378.5|376.19|374.29|3296
1755864000000|2025-08-22 12:00:00|376.18|374.28|373.8|371.9|376.4|374.5|370.02|368.12|4862
1755867600000|2025-08-22 13:00:00|373.79|371.89|374.6|372.7|378|376.1|370.96|369.06|6560
1755871200000|2025-08-22 14:00:00|374.58|372.68|393.79|391.89|396.8|394.9|374.58|372.68|10668
1755874800000|2025-08-22 15:00:00|393.8|391.9|397.04|395.14|401.3|399.4|393.8|391.9|7494
1755878400000|2025-08-22 16:00:00|397.03|395.13|404.99|403.09|407.9|406|397.02|395.12|8336
1755882000000|2025-08-22 17:00:00|405.02|403.12|407.6|405.7|411.85|409.95|405.02|403.12|7602
1755885600000|2025-08-22 18:00:00|407.67|405.77|408.88|406.98|409.9|408|406.26|404.36|4873
1755889200000|2025-08-22 19:00:00|408.85|406.95|410.75|408.85|412.4|410.5|408.29|406.39|4368
1755892800000|2025-08-22 20:00:00|410.8|408.9|413.83|411.93|413.91|412.01|410.79|408.89|5722
1755932400000|2025-08-23 07:00:00|416.99|415.09|415.5|413.6|419.15|417.25|414.48|412.58|3460
1755936000000|2025-08-23 08:00:00|415.53|413.63|415.47|413.57|417.29|415.39|414.07|412.17|4773
1755939600000|2025-08-23 09:00:00|415.46|413.56|416.2|414.3|416.94|415.04|413.6|411.7|3751
1755943200000|2025-08-23 10:00:00|416.23|414.33|413.49|411.59|416.88|414.98|413.15|411.25|3268
1755946800000|2025-08-23 11:00:00|413.45|411.55|414.96|413.06|415.61|413.71|412.95|411.05|2982
1755950400000|2025-08-23 12:00:00|414.98|413.08|415.69|413.79|417.54|415.64|413.01|411.11|3751
1755954000000|2025-08-23 13:00:00|415.7|413.8|414.1|412.2|416.82|414.92|413.38|411.48|4368
1755957600000|2025-08-23 14:00:00|414.09|412.19|415.77|413.87|418.2|416.3|413.21|411.31|5211
1755961200000|2025-08-23 15:00:00|415.78|413.88|416.48|414.58|417.52|415.62|415.78|413.88|4429
1755964800000|2025-08-23 16:00:00|416.49|414.59|415.81|413.91|417.06|415.16|414.46|412.56|4071
1755968400000|2025-08-23 17:00:00|415.8|413.9|415.72|413.82|417.25|415.35|415.35|413.45|3130
1755972000000|2025-08-23 18:00:00|415.73|413.83|417.69|415.79|417.7|415.8|415.73|413.83|2478
1755975600000|2025-08-23 19:00:00|417.79|415.89|424.5|422.6|424.89|422.99|417.5|415.6|2542
1755979200000|2025-08-23 20:00:00|424.49|422.59|422|420.1|427.42|425.52|419.88|417.98|3573
1755982800000|2025-08-23 21:00:00|422.4|420.5|421.17|419.27|422.4|420.5|419.24|417.34|2728
1755986400000|2025-08-23 22:00:00|421.2|419.3|424.57|422.67|424.87|422.97|421.18|419.28|3031
1755990000000|2025-08-23 23:00:00|424.56|422.66|423.71|421.81|425.29|423.39|422.53|420.63|3221
1755993600000|2025-08-24 00:00:00|423.7|421.8|422.9|421|424.94|423.04|422.47|420.57|3964
1755997200000|2025-08-24 01:00:00|422.87|420.97|419.76|417.86|423.09|421.19|419.11|417.21|4604
1756000800000|2025-08-24 02:00:00|419.77|417.87|417.42|415.52|419.85|417.95|416.97|415.07|4858
1756004400000|2025-08-24 03:00:00|417.47|415.57|417.21|415.31|417.9|416|414.82|412.92|3489
1756008000000|2025-08-24 04:00:00|417.23|415.33|416.89|414.99|418.15|416.25|415.64|413.74|2948
1756011600000|2025-08-24 05:00:00|416.9|415|414.41|412.51|416.91|415.01|413.71|411.81|3060
1756015200000|2025-08-24 06:00:00|414.39|412.49|408.97|407.07|414.4|412.5|408.87|406.97|3079
1756018800000|2025-08-24 07:00:00|408.96|407.06|409.8|407.9|412.45|410.55|408.55|406.65|2565
1756022400000|2025-08-24 08:00:00|409.86|407.96|411.3|409.4|412.17|410.27|408.99|407.09|2974
1756026000000|2025-08-24 09:00:00|411.29|409.39|408.35|406.45|411.91|410.01|408.32|406.42|3247
1756029600000|2025-08-24 10:00:00|408.36|406.46|405.13|403.23|408.49|406.59|403.93|402.03|3901
1756033200000|2025-08-24 11:00:00|405.12|403.22|404.57|402.67|406.35|404.45|402.37|400.47|4117
1756036800000|2025-08-24 12:00:00|404.51|402.61|406.55|404.65|406.58|404.68|404.17|402.27|3395
1756040400000|2025-08-24 13:00:00|406.52|404.62|404.54|402.64|407.41|405.51|404.39|402.49|3927
1756044000000|2025-08-24 14:00:00|404.53|402.63|407.08|405.18|407.36|405.46|403.25|401.35|4198
1756047600000|2025-08-24 15:00:00|407.1|405.2|407.15|405.25|411.63|409.73|406.26|404.36|4778
1756051200000|2025-08-24 16:00:00|407.16|405.26|408.56|406.66|409.2|407.3|405.37|403.47|3673
1756054800000|2025-08-24 17:00:00|408.57|406.67|415.33|413.43|415.99|414.09|408.37|406.47|5573
1756058400000|2025-08-24 18:00:00|415.31|413.41|426.01|424.11|427.52|425.62|413.94|412.04|6552
1756062000000|2025-08-24 19:00:00|426.03|424.13|417.34|409.44|429.25|427.35|407.28|403.18|9382
1756065600000|2025-08-24 20:00:00|417.32|409.42|415.89|407.99|419.58|411.68|408.27|400.37|9397
1756069200000|2025-08-24 21:00:00|415.93|408.03|413.2|411.3|417|415.1|410.45|407.19|5008
1756072800000|2025-08-24 22:00:00|413.3|411.4|412.38|410.48|413.9|412|407.27|405.37|4826
1756076400000|2025-08-24 23:00:00|412.4|410.5|411.87|409.97|414.4|412.5|411.5|409.6|5013
1756080000000|2025-08-25 00:00:00|411.91|410.01|407.35|405.45|414.8|412.9|404.44|402.54|4288
1756083600000|2025-08-25 01:00:00|407.4|405.5|409.75|407.85|412.1|410.2|406.05|404.15|4222
1756087200000|2025-08-25 02:00:00|409.8|407.9|413.98|412.08|415.4|413.5|409.59|407.69|4263
1756090800000|2025-08-25 03:00:00|413.86|411.96|411.05|409.15|415.5|413.6|410.33|408.43|3070
1756094400000|2025-08-25 04:00:00|411.1|409.2|407.04|405.14|411.9|410|406.89|404.99|3292
1756098000000|2025-08-25 05:00:00|407.1|405.2|404.15|402.25|408.9|407|404.05|402.15|3970
1756101600000|2025-08-25 06:00:00|404.1|402.2|397.8|395.9|404.9|403|397.75|395.85|5801
1756105200000|2025-08-25 07:00:00|397.79|395.89|392.3|390.4|400.2|398.3|390.9|389|7576
1756108800000|2025-08-25 08:00:00|392.2|390.3|393.8|391.9|394.8|392.9|388.9|387|4956
1756112400000|2025-08-25 09:00:00|393.7|391.8|393.3|391.4|394.3|392.4|390.6|388.7|6433
1756116000000|2025-08-25 10:00:00|393.2|391.3|387.8|385.9|393.3|391.4|386.36|384.46|5990
1756119600000|2025-08-25 11:00:00|387.9|386|391|389.1|391|389.1|387.2|385.3|4688
1756123200000|2025-08-25 12:00:00|390.95|389.05|391.99|390.09|392|390.1|389.09|387.19|3579
1756126800000|2025-08-25 13:00:00|392|390.1|390.1|388.2|392.15|390.25|387.13|385.23|4670
1756130400000|2025-08-25 14:00:00|390.15|388.25|391.68|389.78|394.1|392.2|389.2|387.3|5889
1756134000000|2025-08-25 15:00:00|391.7|389.8|388|386.1|392.5|390.6|387.25|385.35|4241
1756137600000|2025-08-25 16:00:00|387.95|386.05|387.68|385.78|390.6|388.7|385.65|383.75|3272
1756141200000|2025-08-25 17:00:00|387.67|385.77|385.65|383.75|387.68|385.78|384.4|382.5|3812
1756144800000|2025-08-25 18:00:00|385.7|383.8|385.4|383.5|387.1|385.2|384.15|382.25|2295
1756148400000|2025-08-25 19:00:00|385.35|383.45|378.7|376.8|386.1|384.2|378.14|376.24|4239
1756152000000|2025-08-25 20:00:00|378.8|376.9|371.5|369.6|380.6|378.7|371.5|369.6|7237
1756155600000|2025-08-25 21:00:00|371.51|369.61|372.14|370.24|374.95|373.05|370.2|368.3|7378
1756159200000|2025-08-25 22:00:00|372.15|370.25|375.37|373.47|377.24|375.34|371.84|369.94|6334
1756162800000|2025-08-25 23:00:00|375.38|373.48|374.45|372.55|375.4|373.5|372.27|370.37|5804
1756166400000|2025-08-26 00:00:00|374.46|372.56|374.23|372.33|376.12|374.22|372.07|370.17|8016
1756170000000|2025-08-26 01:00:00|374.22|372.32|380.15|378.25|380.2|378.3|372.7|370.8|5633
1756173600000|2025-08-26 02:00:00|380.1|378.2|378.81|376.91|382.04|380.14|377.8|375.9|4801
1756177200000|2025-08-26 03:00:00|378.82|376.92|380.03|378.13|381|379.1|377.35|375.45|5629
1756180800000|2025-08-26 04:00:00|380.04|378.14|381.3|379.4|382.6|380.7|379.9|378|4780
1756184400000|2025-08-26 05:00:00|381.25|379.35|380.3|378.4|382.6|380.7|380.3|378.4|5306
1756188000000|2025-08-26 06:00:00|380.41|378.51|378.05|376.15|381.5|379.6|377.2|375.3|6764
1756191600000|2025-08-26 07:00:00|378|376.1|380.49|378.59|382.5|380.6|376.7|374.8|7383
1756195200000|2025-08-26 08:00:00|380.5|378.6|378.58|376.68|381.1|379.2|377.47|375.57|6333
1756198800000|2025-08-26 09:00:00|378.57|376.67|379.5|377.6|380.5|378.6|378.18|376.28|6063
1756202400000|2025-08-26 10:00:00|379.45|377.55|380.96|379.06|382.3|380.4|379.45|377.55|4751
1756206000000|2025-08-26 11:00:00|380.93|379.03|379.1|377.2|381.53|379.63|377.08|375.18|4800
1756209600000|2025-08-26 12:00:00|379.04|377.14|383.59|381.69|386.4|384.5|377.07|375.17|4801
1756213200000|2025-08-26 13:00:00|383.58|381.68|381.85|379.95|384.75|382.85|377.31|375.41|7456
1756216800000|2025-08-26 14:00:00|381.9|380|384.78|382.88|386.2|384.3|379.58|377.68|7267
1756220400000|2025-08-26 15:00:00|384.88|382.98|382.3|380.4|386.5|384.6|381.28|379.38|6196
1756224000000|2025-08-26 16:00:00|382.35|380.45|385.9|384|386|384.1|381.58|379.68|5995
1756227600000|2025-08-26 17:00:00|385.85|383.95|384.2|382.3|386.1|384.2|382.27|380.37|4751
1756231200000|2025-08-26 18:00:00|384.16|382.26|386.86|384.96|387.8|385.9|383.98|382.08|4027
1756234800000|2025-08-26 19:00:00|386.81|384.91|391.91|390.01|392.4|390.5|385.91|384.01|3238
1756238400000|2025-08-26 20:00:00|391.9|390|390.61|388.71|393.2|391.3|389.7|387.8|3596
1756242000000|2025-08-26 21:00:00|390.63|388.73|391.5|389.6|391.65|389.75|389.1|387.2|3447
1756245600000|2025-08-26 22:00:00|391.49|389.59|390.65|388.75|392.1|390.2|389.28|387.38|3034
1756249200000|2025-08-26 23:00:00|390.63|388.73|389.68|387.78|392.1|390.2|389.33|387.43|2325
1756252800000|2025-08-27 00:00:00|389.67|387.77|387.9|386|390.1|388.2|387.48|385.58|1957
1756256400000|2025-08-27 01:00:00|387.95|386.05|388.1|386.2|388.2|386.3|385.99|384.09|2318
1756260000000|2025-08-27 02:00:00|388.08|386.18|388.31|386.41|389.65|387.75|385.8|383.9|3637
1756263600000|2025-08-27 03:00:00|388.32|386.42|390.2|388.3|392|390.1|386.42|384.52|3366
1756267200000|2025-08-27 04:00:00|390.15|388.25|392.97|391.07|393.5|391.6|389.68|387.78|3277
1756270800000|2025-08-27 05:00:00|393|391.1|390.79|388.89|393.5|391.6|390.19|388.29|2329
1756274400000|2025-08-27 06:00:00|390.77|388.87|388.9|387|391.3|389.4|388.7|386.8|2511
1756278000000|2025-08-27 07:00:00|388.95|387.05|386.15|384.25|389|387.1|385.8|383.9|2128
1756281600000|2025-08-27 08:00:00|386.13|384.23|387.75|385.85|387.9|386|384.76|382.86|5427
1756285200000|2025-08-27 09:00:00|387.8|385.9|387.65|385.75|389.6|387.7|387.44|385.54|3599
1756288800000|2025-08-27 10:00:00|387.7|385.8|387.6|385.7|388.9|387|386.55|384.65|3035
1756292400000|2025-08-27 11:00:00|387.7|385.8|389.35|387.45|389.9|388|387.6|385.7|3297
1756296000000|2025-08-27 12:00:00|389.3|387.4|388.8|386.9|390.4|388.5|387.07|385.17|4787
1756299600000|2025-08-27 13:00:00|388.7|386.8|388.5|386.6|392.05|390.15|386.7|384.8|6155
1756303200000|2025-08-27 14:00:00|388.46|386.56|391.25|389.35|394.3|392.4|387.55|385.65|6292
1756306800000|2025-08-27 15:00:00|391.3|389.4|392.2|390.3|394.2|392.3|390.74|388.84|4231
1756310400000|2025-08-27 16:00:00|392.15|390.25|390.45|388.55|392.4|390.5|388.08|386.18|4674
1756314000000|2025-08-27 17:00:00|390.44|388.54|391.78|389.88|392.3|390.4|388.75|386.85|4798
1756317600000|2025-08-27 18:00:00|391.8|389.9|389.42|387.52|392.75|390.85|389.3|387.4|4190
1756321200000|2025-08-27 19:00:00|389.45|387.55|387.6|385.7|390.1|388.2|385.31|383.41|3413
1756324800000|2025-08-27 20:00:00|387.59|385.69|391.51|389.61|392.1|390.2|383.6|381.7|7379
1756328400000|2025-08-27 21:00:00|391.52|389.62|387.45|385.55|392.29|390.39|386.89|384.99|4854
1756332000000|2025-08-27 22:00:00|387.6|385.7|386.95|385.05|388.7|386.8|384.41|382.51|3624
1756335600000|2025-08-27 23:00:00|386.94|385.04|384.7|382.8|387.25|385.35|383.89|381.99|3086
1756339200000|2025-08-28 00:00:00|384.65|382.75|384.6|382.7|386.6|384.7|381.92|380.02|4387
1756342800000|2025-08-28 01:00:00|384.55|382.65|387.1|385.2|388.3|386.4|384.5|382.6|4833
1756346400000|2025-08-28 02:00:00|387.2|385.3|385.8|383.9|388.4|386.5|385.25|383.35|3700
1756350000000|2025-08-28 03:00:00|385.85|383.95|388.4|386.5|388.7|386.8|385.25|383.35|3144
1756353600000|2025-08-28 04:00:00|388.35|386.45|392.55|390.65|393.84|391.94|387.65|385.75|3428
1756357200000|2025-08-28 05:00:00|392.5|390.6|394.45|392.55|395.1|393.2|392.28|390.38|3610
1756360800000|2025-08-28 06:00:00|394.5|392.6|393.9|392|394.5|392.6|392.19|390.29|2717
1756364400000|2025-08-28 07:00:00|394|392.1|394.45|392.55|394.7|392.8|391.4|389.5|837
1756368000000|2025-08-28 08:00:00|394.4|392.5|398.9|397|400.19|398.29|394.4|392.5|2460
1756371600000|2025-08-28 09:00:00|398.85|396.95|394.7|392.8|399.5|397.6|394.35|392.45|495
1756375200000|2025-08-28 10:00:00|394.6|392.7|397.3|395.4|397.5|395.6|394.1|392.2|2017
1756378800000|2025-08-28 11:00:00|397.25|395.35|397.5|395.6|397.5|395.6|395.25|393.35|2025
1756382400000|2025-08-28 12:00:00|397.6|395.7|398|396.1|399.5|397.6|396.9|395|3776
1756386000000|2025-08-28 13:00:00|398.03|396.13|397.95|396.05|399.5|397.6|395.91|394.01|4587
1756389600000|2025-08-28 14:00:00|398|396.1|401.65|399.75|402.6|400.7|396.99|395.09|5434
1756393200000|2025-08-28 15:00:00|401.7|399.8|396.65|394.75|403|401.1|395.7|393.8|3879
1756396800000|2025-08-28 16:00:00|396.7|394.8|391|389.1|399.4|397.5|390.81|388.91|2586
1756400400000|2025-08-28 17:00:00|390.98|389.08|393.95|392.05|394.86|392.96|390.33|388.43|3235
1756404000000|2025-08-28 18:00:00|394|392.1|393.5|391.6|395.7|393.8|392.31|390.41|2427
1756407600000|2025-08-28 19:00:00|393.45|391.55|389.1|387.2|395.3|393.4|389.1|387.2|2371
1756411200000|2025-08-28 20:00:00|389.2|387.3|392.25|390.35|392.9|391|388.54|386.64|2886
1756414800000|2025-08-28 21:00:00|392.26|390.36|395.2|393.3|395.3|393.4|392.08|390.18|3966
1756418400000|2025-08-28 22:00:00|395.19|393.29|401|399.1|401.1|399.2|395.16|393.26|2524
1756422000000|2025-08-28 23:00:00|400.95|399.05|399|397.1|401.5|399.6|397.89|395.99|2878
1756425600000|2025-08-29 00:00:00|399.03|397.13|398.43|396.53|401.2|399.3|397.09|395.19|2938
1756429200000|2025-08-29 01:00:00|398.46|396.56|394.51|392.61|398.7|396.8|393.36|391.46|2606
1756432800000|2025-08-29 02:00:00|394.43|392.53|395.55|393.65|398.6|396.7|393.56|391.66|2698
1756436400000|2025-08-29 03:00:00|395.59|393.69|396.36|394.46|397.3|395.4|394.2|392.3|2223
1756440000000|2025-08-29 04:00:00|396.2|394.3|393.7|391.8|396.9|395|393.18|391.28|2179
1756443600000|2025-08-29 05:00:00|393.8|391.9|393.3|391.4|395.15|393.25|391.35|389.45|2757
1756447200000|2025-08-29 06:00:00|393.4|391.5|391.53|389.63|394.1|392.2|389.62|387.72|3740
1756450800000|2025-08-29 07:00:00|391.54|389.64|382.5|380.6|391.54|389.64|382.01|380.11|4492
1756454400000|2025-08-29 08:00:00|382.6|380.7|378.65|376.75|383.5|381.6|378|376.1|6193
1756458000000|2025-08-29 09:00:00|378.63|376.73|381.3|379.4|381.8|379.9|376.19|374.29|6134
1756461600000|2025-08-29 10:00:00|381.29|379.39|381.7|379.8|383.35|381.45|380.3|378.4|4971
1756465200000|2025-08-29 11:00:00|381.66|379.76|383.86|381.96|384.3|382.4|380.3|378.4|2295
1756468800000|2025-08-29 12:00:00|383.9|382|386.7|384.8|392.33|390.43|383.51|381.61|5497
1756472400000|2025-08-29 13:00:00|386.65|384.75|381.85|379.95|387.1|385.2|379.28|377.38|6100
1756476000000|2025-08-29 14:00:00|381.95|380.05|377.49|375.59|384.1|382.2|376.82|374.92|7025
1756479600000|2025-08-29 15:00:00|377.5|375.6|378.13|376.23|380.9|379|377.27|375.37|4375
1756483200000|2025-08-29 16:00:00|378.09|376.19|378.4|376.5|379.9|378|375.21|373.31|3870
1756486800000|2025-08-29 17:00:00|378.35|376.45|376.43|374.53|378.6|376.7|374.92|373.02|3174
1756490400000|2025-08-29 18:00:00|376.42|374.52|374.25|372.35|377.4|375.5|373.61|371.71|2655
1756494000000|2025-08-29 19:00:00|374.2|372.3|377.27|375.37|378.9|377|373.6|371.7|3824
1756497600000|2025-08-29 20:00:00|377.3|375.4|375.31|373.41|378.23|376.33|374.34|372.44|6415
1756537200000|2025-08-30 07:00:00|381.12|379.22|382.3|380.4|382.52|380.62|380.73|378.83|2962
1756540800000|2025-08-30 08:00:00|382.31|380.41|380.36|378.46|382.41|380.51|380.21|378.31|3190
1756544400000|2025-08-30 09:00:00|380.38|378.48|379.42|377.52|380.61|378.71|378.72|376.82|3892
1756548000000|2025-08-30 10:00:00|379.41|377.51|380.06|378.16|381.12|379.22|379.14|377.24|3990
1756551600000|2025-08-30 11:00:00|380.09|378.19|380.61|378.71|380.9|379|378.46|376.56|2899
1756555200000|2025-08-30 12:00:00|380.62|378.72|377.62|375.72|380.65|378.75|376.64|374.74|4996
1756558800000|2025-08-30 13:00:00|377.63|375.73|376.85|374.95|377.7|375.8|374.4|372.5|4740
1756562400000|2025-08-30 14:00:00|376.83|374.93|377.68|375.78|377.86|375.96|374.88|372.98|2929
1756566000000|2025-08-30 15:00:00|377.71|375.81|379.78|377.88|380.14|378.24|376.98|375.08|2722
1756569600000|2025-08-30 16:00:00|379.77|377.87|377.08|375.18|379.78|377.88|376.97|375.07|4376
1756573200000|2025-08-30 17:00:00|377.03|375.13|378.46|376.56|378.69|376.79|376.97|375.07|4130
1756576800000|2025-08-30 18:00:00|378.47|376.57|377.84|375.94|379.5|377.6|377.02|375.12|3767
1756580400000|2025-08-30 19:00:00|377.83|375.93|380.23|378.33|380.36|378.46|377.53|375.63|3605
1756584000000|2025-08-30 20:00:00|380.2|378.3|380.23|378.33|380.61|378.71|378.57|376.67|4099
1756587600000|2025-08-30 21:00:00|380.22|378.32|380.4|378.5|380.74|378.84|379.22|377.32|2797
1756591200000|2025-08-30 22:00:00|380.42|378.52|381.19|379.29|381.26|379.36|379.32|377.42|2805
1756594800000|2025-08-30 23:00:00|381.2|379.3|382.01|380.11|382.18|380.28|381.17|379.27|3523
1756598400000|2025-08-31 00:00:00|382.02|380.12|386.6|384.7|386.74|384.84|382|380.1|4292
1756602000000|2025-08-31 01:00:00|386.61|384.71|387.82|385.92|388.36|386.46|385.23|383.33|4287
1756605600000|2025-08-31 02:00:00|387.81|385.91|386.65|384.75|388.51|386.61|386.13|384.23|3583
1756609200000|2025-08-31 03:00:00|386.64|384.74|387.05|385.15|387.1|385.2|385.87|383.97|2707
1756612800000|2025-08-31 04:00:00|387.04|385.14|384.23|382.33|387.27|385.37|383.52|381.62|3479
1756616400000|2025-08-31 05:00:00|384.22|382.32|382.99|381.09|384.22|382.32|381.96|380.06|1583
1756620000000|2025-08-31 06:00:00|383.02|381.12|381.3|379.4|383.21|381.31|381.05|379.15|1165
1756623600000|2025-08-31 07:00:00|381.29|379.39|381.25|379.35|382.56|380.66|381.13|379.23|803
1756627200000|2025-08-31 08:00:00|381.23|379.33|384.29|382.39|384.31|382.41|381.16|379.26|1397
1756630800000|2025-08-31 09:00:00|384.26|382.36|382.84|380.94|385.54|383.64|382.62|380.72|2441
1756634400000|2025-08-31 10:00:00|382.86|380.96|380.62|378.72|383.27|381.37|379.58|377.68|3690
1756638000000|2025-08-31 11:00:00|380.63|378.73|382.59|380.69|382.59|380.69|380.02|378.12|3522
1756641600000|2025-08-31 12:00:00|382.54|380.64|383.05|381.15|383.61|381.71|381.01|379.11|3708
1756645200000|2025-08-31 13:00:00|383.04|381.14|380.88|378.98|383.81|381.91|380.2|378.3|4457
1756648800000|2025-08-31 14:00:00|380.91|379.01|380.17|378.27|381.44|379.54|378.97|377.07|4258
1756652400000|2025-08-31 15:00:00|380.19|378.29|382.76|380.86|382.78|380.88|380.06|378.16|4302
1756656000000|2025-08-31 16:00:00|382.74|380.84|381.23|379.33|382.76|380.86|380.55|378.65|4507
1756659600000|2025-08-31 17:00:00|381.21|379.31|380.75|378.85|381.6|379.7|379.91|378.01|3381
1756663200000|2025-08-31 18:00:00|380.74|378.84|383.7|381.8|383.8|381.9|380.55|378.65|3366
1756666800000|2025-08-31 19:00:00|383.68|381.78|380.92|379.02|383.88|381.98|380.86|378.96|3459
1756670400000|2025-08-31 20:00:00|380.93|379.03|384.1|376.2|384.91|379.06|380.86|374.29|3407
1756674000000|2025-08-31 21:00:00|384.11|376.21|381.83|379.93|385.04|380.66|381.41|375.83|3101
1756677600000|2025-08-31 22:00:00|381.82|379.92|378.5|376.6|381.94|380.04|377.93|376.03|1524
1756681200000|2025-08-31 23:00:00|378.45|376.55|375.18|373.28|378.45|376.55|374.55|372.65|2475
1756684800000|2025-09-01 00:00:00|375.19|373.29|373.94|372.04|375.8|373.9|371.69|369.79|6028
1756688400000|2025-09-01 01:00:00|373.9|372|374.6|372.7|376.4|374.5|372.19|370.29|6632
1756692000000|2025-09-01 02:00:00|374.48|372.58|369.83|367.93|374.73|372.83|368.9|367|6776
1756695600000|2025-09-01 03:00:00|369.77|367.87|369.7|367.8|371.02|369.12|368.5|366.6|6787
1756699200000|2025-09-01 04:00:00|369.69|367.79|368.1|366.2|370.2|368.3|366.55|364.65|6161
1756702800000|2025-09-01 05:00:00|368.15|366.25|370.2|368.3|370.6|368.7|366.65|364.75|6218
1756706400000|2025-09-01 06:00:00|370.23|368.33|371.26|369.36|372.3|370.4|367.81|365.91|5394
1756710000000|2025-09-01 07:00:00|371.19|369.29|383.05|381.15|383.1|381.2|369.3|367.4|6391
1756713600000|2025-09-01 08:00:00|383.03|381.13|385.9|384|386.1|384.2|380.5|378.6|4894
1756717200000|2025-09-01 09:00:00|385.85|383.95|385.3|383.4|389.4|387.5|384.3|382.4|3569
1756720800000|2025-09-01 10:00:00|385.25|383.35|380.8|378.9|385.3|383.4|378.62|376.72|2711
1756724400000|2025-09-01 11:00:00|380.9|379|378|376.1|380.9|379|377.1|375.2|2639
1756728000000|2025-09-01 12:00:00|377.95|376.05|378.6|376.7|380.7|378.8|377.2|375.3|3145
1756731600000|2025-09-01 13:00:00|378.61|376.71|375.9|374|378.8|376.9|374.85|372.95|4821
1756735200000|2025-09-01 14:00:00|375.85|373.95|376.88|374.98|378|376.1|374.5|372.6|4311
1756738800000|2025-09-01 15:00:00|376.86|374.96|374.2|372.3|378|376.1|373.1|371.2|3643
1756742400000|2025-09-01 16:00:00|374.1|372.2|373.1|371.2|375.3|373.4|372.59|370.69|3167
1756746000000|2025-09-01 17:00:00|373.05|371.15|371.85|369.95|373.7|371.8|370.46|368.56|3875
1756749600000|2025-09-01 18:00:00|371.84|369.94|373.5|371.6|374.3|372.4|371.7|369.8|3524
1756753200000|2025-09-01 19:00:00|373.45|371.55|375.09|373.19|375.3|373.4|372.97|371.07|3036
1756756800000|2025-09-01 20:00:00|375.11|373.21|368.83|366.93|375.19|373.29|365.59|363.69|5233
1756760400000|2025-09-01 21:00:00|368.82|366.92|365.2|363.3|368.97|367.07|362.38|360.48|5879
1756764000000|2025-09-01 22:00:00|365.15|363.25|366.47|364.57|367.6|365.7|364.08|362.18|6272
1756767600000|2025-09-01 23:00:00|366.46|364.56|370.39|368.49|371.12|369.22|366.31|364.41|6629
1756771200000|2025-09-02 00:00:00|370.34|368.44|369.65|367.75|371.35|369.45|368.69|366.79|5926
1756774800000|2025-09-02 01:00:00|369.59|367.69|372.36|370.46|374.2|372.3|369.08|367.18|6238
1756778400000|2025-09-02 02:00:00|372.34|370.44|377.05|375.15|377.35|375.45|371.71|369.81|5215
1756782000000|2025-09-02 03:00:00|377.1|375.2|378.2|376.3|379.7|377.8|376.3|374.4|4851
1756785600000|2025-09-02 04:00:00|378.3|376.4|379.1|377.2|379.5|377.6|377.4|375.5|3174
1756789200000|2025-09-02 05:00:00|379.2|377.3|378.84|376.94|379.6|377.7|377.92|376.02|3105
1756792800000|2025-09-02 06:00:00|378.87|376.97|379.4|377.5|379.9|378|378.26|376.36|4282
1756796400000|2025-09-02 07:00:00|379.43|377.53|376.49|374.59|379.5|377.6|375.7|373.8|3911
1756800000000|2025-09-02 08:00:00|376.5|374.6|377.45|375.55|378.7|376.8|376.1|374.2|2379
1756803600000|2025-09-02 09:00:00|377.48|375.58|379.1|377.2|379.5|377.6|376.9|375|2024
1756807200000|2025-09-02 10:00:00|379.2|377.3|378.6|376.7|379.38|377.48|377.9|376|1957
1756810800000|2025-09-02 11:00:00|378.8|376.9|376.6|374.7|378.8|376.9|376.2|374.3|1867
1756814400000|2025-09-02 12:00:00|376.55|374.65|370.88|368.98|377.1|375.2|370.31|368.41|4017
1756818000000|2025-09-02 13:00:00|370.89|368.99|380.81|378.91|381.7|379.8|370.67|368.77|6107
1756821600000|2025-09-02 14:00:00|380.77|378.87|380|378.1|382.6|380.7|378|376.1|4672
1756825200000|2025-09-02 15:00:00|379.9|378|374.4|372.5|380.2|378.3|373.93|372.03|4503
1756828800000|2025-09-02 16:00:00|374.3|372.4|377.03|375.13|377.6|375.7|374.26|372.36|3215
1756832400000|2025-09-02 17:00:00|377.04|375.14|378.36|376.46|379.79|377.89|377.04|375.14|2184
1756836000000|2025-09-02 18:00:00|378.32|376.42|377.65|375.75|378.9|377|374.69|372.79|2562
1756839600000|2025-09-02 19:00:00|377.66|375.76|376|374.1|378.9|377|375|373.1|1895
1756843200000|2025-09-02 20:00:00|376.1|374.2|380.2|378.3|380.8|378.9|375.45|373.55|1992
1756846800000|2025-09-02 21:00:00|380.21|378.31|382|380.1|382.21|380.31|379.67|377.77|1533
1756850400000|2025-09-02 22:00:00|382.03|380.13|382.9|381|383.1|381.2|380.38|378.48|1394
1756854000000|2025-09-02 23:00:00|383|381.1|383|381.1|383.5|381.6|381.55|379.65|2040
1756857600000|2025-09-03 00:00:00|382.98|381.08|382.65|380.75|384.2|382.3|382.15|380.25|2222
1756861200000|2025-09-03 01:00:00|382.7|380.8|383.6|381.7|383.67|381.77|380.19|378.29|1912
1756864800000|2025-09-03 02:00:00|383.5|381.6|383.99|382.09|385.1|383.2|382.59|380.69|2787
1756868400000|2025-09-03 03:00:00|384|382.1|383|381.1|384.29|382.39|382.1|380.2|1147
1756872000000|2025-09-03 04:00:00|382.95|381.05|382.5|380.6|383.8|381.9|381.74|379.84|1045
1756875600000|2025-09-03 05:00:00|382.55|380.65|381.11|379.21|382.6|380.7|380.83|378.93|638
1756879200000|2025-09-03 06:00:00|381.18|379.28|381.25|379.35|382.6|380.7|379.5|377.6|1266
1756882800000|2025-09-03 07:00:00|381.26|379.36|382|380.1|382|380.1|380.19|378.29|1268
1756886400000|2025-09-03 08:00:00|381.96|380.06|382.9|381|384.7|382.8|381.75|379.85|1137
1756890000000|2025-09-03 09:00:00|382.91|381.01|384.6|382.7|384.6|382.7|381.85|379.95|1149
1756893600000|2025-09-03 10:00:00|384.69|382.79|384.25|382.35|386|384.1|383.9|382|1046
1756897200000|2025-09-03 11:00:00|384.23|382.33|383.96|382.06|385.5|383.6|383.85|381.95|1139
1756900800000|2025-09-03 12:00:00|383.95|382.05|382.83|380.93|384.95|383.05|382.31|380.41|792
1756904400000|2025-09-03 13:00:00|382.82|380.92|386|384.1|387.5|385.6|382.59|380.69|1759
1756908000000|2025-09-03 14:00:00|386.01|384.11|388.93|387.03|389.73|387.83|385.99|384.09|1956
1756911600000|2025-09-03 15:00:00|388.88|386.98|390.32|388.42|391.45|389.55|388.11|386.21|1082
1756915200000|2025-09-03 16:00:00|390.17|388.27|388.04|386.14|391.23|389.33|387.48|385.58|1309
1756918800000|2025-09-03 17:00:00|388.06|386.16|388.9|387|389.9|388|388.06|386.16|1122
1756922400000|2025-09-03 18:00:00|388.85|386.95|389.1|387.2|389.54|387.64|388.27|386.37|1309
1756926000000|2025-09-03 19:00:00|389.05|387.15|390.31|388.41|390.4|388.5|388.3|386.4|959
1756929600000|2025-09-03 20:00:00|390.32|388.42|390.54|388.64|390.93|389.03|389.39|387.49|1122
1756933200000|2025-09-03 21:00:00|390.56|388.66|389.58|387.68|390.66|388.76|388.67|386.77|1073
1756936800000|2025-09-03 22:00:00|389.5|387.6|388.72|386.82|390.5|388.6|388.11|386.21|1435
1756940400000|2025-09-03 23:00:00|388.71|386.81|387.52|385.62|388.81|386.91|387.02|385.12|962
1756944000000|2025-09-04 00:00:00|387.55|385.65|388|386.1|388.6|386.7|387.27|385.37|1289
1756947600000|2025-09-04 01:00:00|387.99|386.09|387.11|385.21|388|386.1|386.2|384.3|1237
1756951200000|2025-09-04 02:00:00|387.16|385.26|384.56|382.66|387.16|385.26|384.3|382.4|1632
1756954800000|2025-09-04 03:00:00|384.54|382.64|382.14|380.24|384.72|382.82|381.8|379.9|3513
1756958400000|2025-09-04 04:00:00|382.13|380.23|381.71|379.81|383|381.1|381.4|379.5|1552
1756962000000|2025-09-04 05:00:00|381.69|379.79|378.9|377|381.69|379.79|378.1|376.2|1924
1756965600000|2025-09-04 06:00:00|378.8|376.9|377.8|375.9|378.9|377|377.2|375.3|1142
1756969200000|2025-09-04 07:00:00|377.75|375.85|379.65|377.75|379.8|377.9|377.59|375.69|726
1756972800000|2025-09-04 08:00:00|379.6|377.7|378.92|377.02|380.8|378.9|378.75|376.85|987
1756976400000|2025-09-04 09:00:00|378.94|377.04|378.8|376.9|379.61|377.71|377.7|375.8|1553
1756980000000|2025-09-04 10:00:00|378.79|376.89|379.78|377.88|380.6|378.7|378.19|376.29|1701
1756983600000|2025-09-04 11:00:00|379.72|377.82|379.29|377.39|381.5|379.6|379.08|377.18|1316
1756987200000|2025-09-04 12:00:00|379.27|377.37|380.21|378.31|380.8|378.9|377.8|375.9|1919
1756990800000|2025-09-04 13:00:00|380.22|378.32|379.25|377.35|381|379.1|378.2|376.3|1814
1756994400000|2025-09-04 14:00:00|379.2|377.3|377.6|375.7|379.3|377.4|375.3|373.4|2917
1756998000000|2025-09-04 15:00:00|377.58|375.68|376.7|374.8|377.9|376|375.39|373.49|1647
1757001600000|2025-09-04 16:00:00|376.6|374.7|377.62|375.72|378.1|376.2|376.4|374.5|1729
1757005200000|2025-09-04 17:00:00|377.57|375.67|376.6|374.7|378.7|376.8|376.6|374.7|1296
1757008800000|2025-09-04 18:00:00|376.54|374.64|375.15|373.25|377.4|375.5|373.6|371.7|1540
1757012400000|2025-09-04 19:00:00|375.13|373.23|374.91|373.01|376.3|374.4|374.29|372.39|1465
1757016000000|2025-09-04 20:00:00|374.99|373.09|378.04|376.14|378.4|376.5|374.65|372.75|1560
1757019600000|2025-09-04 21:00:00|378.03|376.13|379|377.1|379.33|377.43|377.77|375.87|2674
1757023200000|2025-09-04 22:00:00|379.01|377.11|380.8|378.9|381|379.1|378.59|376.69|1327
1757026800000|2025-09-04 23:00:00|380.95|379.05|377.32|375.42|381.4|379.5|377.31|375.41|1417
1757030400000|2025-09-05 00:00:00|377.31|375.41|377.01|375.11|378.85|376.95|376.8|374.9|1700
1757034000000|2025-09-05 01:00:00|377|375.1|379.4|377.5|379.6|377.7|376.75|374.85|1025
1757037600000|2025-09-05 02:00:00|379.37|377.47|379.5|377.6|380|378.1|378.17|376.27|1044
1757041200000|2025-09-05 03:00:00|379.49|377.59|379.48|377.58|379.5|377.6|378|376.1|1240
1757044800000|2025-09-05 04:00:00|379.5|377.6|380.05|378.15|380.1|378.2|378.48|376.58|2526
1757048400000|2025-09-05 05:00:00|379.98|378.08|379.98|378.08|380.4|378.5|379.73|377.83|1534
1757052000000|2025-09-05 06:00:00|379.99|378.09|380.2|378.3|380.4|378.5|378.89|376.99|1174
1757055600000|2025-09-05 07:00:00|380.25|378.35|384.9|383|385.2|383.3|380.2|378.3|1464
1757059200000|2025-09-05 08:00:00|384.95|383.05|383.4|381.5|385.2|383.3|383.1|381.2|908
1757062800000|2025-09-05 09:00:00|383.43|381.53|383.8|381.9|383.8|381.9|381.93|380.03|1036
1757066400000|2025-09-05 10:00:00|383.75|381.85|383.8|381.9|385|383.1|383.75|381.85|767
1757070000000|2025-09-05 11:00:00|383.85|381.95|383.95|382.05|384.56|382.66|383.05|381.15|534
1757073600000|2025-09-05 12:00:00|383.98|382.08|389.65|387.75|390.05|388.15|382.78|380.88|3830
1757077200000|2025-09-05 13:00:00|389.64|387.74|389.03|387.13|390.4|388.5|387.58|385.68|4742
1757080800000|2025-09-05 14:00:00|389.02|387.12|380.5|378.6|389.2|387.3|378.61|376.71|5343
1757084400000|2025-09-05 15:00:00|380.49|378.59|381.9|380|383.5|381.6|379.08|377.18|1975
1757088000000|2025-09-05 16:00:00|381.89|379.99|382.55|380.65|383.2|381.3|380.95|379.05|1361
1757091600000|2025-09-05 17:00:00|382.5|380.6|381.4|379.5|382.7|380.8|380.49|378.59|1310
1757095200000|2025-09-05 18:00:00|381.5|379.6|382.65|380.75|383.8|381.9|379.75|377.85|1925
1757098800000|2025-09-05 19:00:00|382.69|380.79|383.76|381.86|383.85|381.95|382.4|380.5|1296
1757102400000|2025-09-05 20:00:00|383.8|381.9|385.34|383.44|385.41|383.51|383.32|381.42|2154
1757142000000|2025-09-06 07:00:00|384.01|382.11|383.5|381.6|384.06|382.16|382.88|380.98|1444
1757145600000|2025-09-06 08:00:00|383.51|381.61|382.33|380.43|383.73|381.83|382.1|380.2|1698
1757149200000|2025-09-06 09:00:00|382.31|380.41|381.09|379.19|382.31|380.41|380.78|378.88|1620
1757152800000|2025-09-06 10:00:00|381.08|379.18|382.73|380.83|382.94|381.04|380.55|378.65|2149
1757156400000|2025-09-06 11:00:00|382.72|380.82|382.3|380.4|382.83|380.93|381.42|379.52|1123
1757160000000|2025-09-06 12:00:00|382.26|380.36|381.9|380|383.08|381.18|381.7|379.8|1070
1757163600000|2025-09-06 13:00:00|381.86|379.96|381.9|380|382.37|380.47|381.1|379.2|1171
1757167200000|2025-09-06 14:00:00|381.97|380.07|382.83|380.93|383.5|381.6|381.68|379.78|1787
1757170800000|2025-09-06 15:00:00|382.82|380.92|380.31|378.41|382.83|380.93|380.09|378.19|1764
1757174400000|2025-09-06 16:00:00|380.29|378.39|382.22|380.32|383.43|381.53|379.39|377.49|2848
1757178000000|2025-09-06 17:00:00|382.24|380.34|381.11|379.21|382.56|380.66|380.34|378.44|1136
1757181600000|2025-09-06 18:00:00|381.05|379.15|381.88|379.98|382.25|380.35|380.84|378.94|900
1757185200000|2025-09-06 19:00:00|381.86|379.96|380.26|378.36|382.06|380.16|380.04|378.14|2208
1757188800000|2025-09-06 20:00:00|380.27|378.37|382.44|380.54|382.44|380.54|380.14|378.24|1249
1757192400000|2025-09-06 21:00:00|382.45|380.55|382.73|380.83|382.74|380.84|381.54|379.64|641
1757196000000|2025-09-06 22:00:00|382.72|380.82|382.79|380.89|383.21|381.31|382.2|380.3|1594
1757199600000|2025-09-06 23:00:00|382.81|380.91|383.31|381.41|384.41|382.51|382.14|380.24|1372
1757203200000|2025-09-07 00:00:00|383.32|381.42|384.21|382.31|384.59|382.69|383.17|381.27|3345
1757206800000|2025-09-07 01:00:00|384.2|382.3|385.81|383.91|386.33|384.43|384.1|382.2|2617
1757210400000|2025-09-07 02:00:00|385.8|383.9|386.58|384.68|386.64|384.74|385.2|383.3|2009
1757214000000|2025-09-07 03:00:00|386.59|384.69|386.08|384.18|387.09|385.19|385.88|383.98|1079
1757217600000|2025-09-07 04:00:00|386.17|384.27|386.09|384.19|386.33|384.43|385.56|383.66|1551
1757221200000|2025-09-07 05:00:00|386.1|384.2|387.68|385.78|387.8|385.9|385.69|383.79|1116
1757224800000|2025-09-07 06:00:00|387.71|385.81|386.11|384.21|387.89|385.99|386.04|384.14|1206
1757228400000|2025-09-07 07:00:00|386.12|384.22|386.3|384.4|387.49|385.59|385.84|383.94|1188
1757232000000|2025-09-07 08:00:00|386.29|384.39|387.2|385.3|387.61|385.71|386.29|384.39|1386
1757235600000|2025-09-07 09:00:00|387.19|385.29|386.5|384.6|387.2|385.3|385.76|383.86|1117
1757239200000|2025-09-07 10:00:00|386.51|384.61|386.79|384.89|387.09|385.19|386.51|384.61|3051
1757242800000|2025-09-07 11:00:00|386.82|384.92|387.58|385.68|387.59|385.69|386.22|384.32|2756
1757246400000|2025-09-07 12:00:00|387.59|385.69|397.07|395.17|397.64|395.74|387.41|385.51|5206
1757250000000|2025-09-07 13:00:00|397.08|395.18|408.55|406.65|409.72|407.82|397.08|395.18|6134
1757253600000|2025-09-07 14:00:00|408.54|406.64|402.5|400.6|408.58|406.68|401.69|399.79|7054
1757257200000|2025-09-07 15:00:00|402.51|400.61|397.73|395.83|403.68|401.78|397.24|395.34|4833
1757260800000|2025-09-07 16:00:00|397.74|395.84|399.06|397.16|400.57|398.67|397.74|395.84|4962
1757264400000|2025-09-07 17:00:00|399.05|397.15|396.73|394.83|399.46|397.56|396.42|394.52|3382
1757268000000|2025-09-07 18:00:00|396.72|394.82|397.6|395.7|399.22|397.32|396.49|394.59|2468
1757271600000|2025-09-07 19:00:00|397.61|395.71|403.06|395.16|405.38|399.77|396.9|394.8|2865
1757275200000|2025-09-07 20:00:00|403.05|395.15|403.1|395.2|403.68|395.78|401.86|393.96|2650
1757278800000|2025-09-07 21:00:00|403.12|395.22|399.2|397.3|403.18|398.27|398.69|394.55|2955
1757282400000|2025-09-07 22:00:00|399.18|397.28|402.38|400.48|402.38|400.48|399.08|397.18|3186
1757286000000|2025-09-07 23:00:00|402.41|400.51|400.49|398.59|402.8|400.9|400.1|398.2|2174
1757289600000|2025-09-08 00:00:00|400.5|398.6|400.91|399.01|402.98|401.08|399.13|397.23|3663
1757293200000|2025-09-08 01:00:00|400.9|399|402.69|400.79|403.69|401.79|400.46|398.56|3946
1757296800000|2025-09-08 02:00:00|402.66|400.76|405.9|404|406.82|404.92|400.54|398.64|4391
1757300400000|2025-09-08 03:00:00|405.88|403.98|406.04|404.14|408.4|406.5|405.28|403.38|5829
1757304000000|2025-09-08 04:00:00|406.03|404.13|403.9|402|406.45|404.55|403.1|401.2|4651
1757307600000|2025-09-08 05:00:00|403.89|401.99|404.45|402.55|405.9|404|403.2|401.3|2920
1757311200000|2025-09-08 06:00:00|404.49|402.59|401.3|399.4|404.6|402.7|401.2|399.3|2136
1757314800000|2025-09-08 07:00:00|401.29|399.39|400.69|398.79|402.5|400.6|399.67|397.77|2470
1757318400000|2025-09-08 08:00:00|400.65|398.75|401.4|399.5|403|401.1|400.53|398.63|4674
1757322000000|2025-09-08 09:00:00|401.35|399.45|404.7|402.8|404.9|403|400.95|399.05|4960
1757325600000|2025-09-08 10:00:00|404.65|402.75|404.09|402.19|406.4|404.5|403.95|402.05|4582
1757329200000|2025-09-08 11:00:00|404.1|402.2|403.3|401.4|404.35|402.45|401.84|399.94|4210
1757332800000|2025-09-08 12:00:00|403.31|401.41|403.65|401.75|404.19|402.29|401.84|399.94|2691
1757336400000|2025-09-08 13:00:00|403.68|401.78|401.95|400.05|405.99|404.09|401.8|399.9|3871
1757340000000|2025-09-08 14:00:00|402|400.1|405.8|403.9|406.67|404.77|401.56|399.66|5736
1757343600000|2025-09-08 15:00:00|405.81|403.91|407.87|405.97|408.42|406.52|404.4|402.5|6757
1757347200000|2025-09-08 16:00:00|407.9|406|406.03|404.13|409.02|407.12|405.4|403.5|6864
1757350800000|2025-09-08 17:00:00|406|404.1|404.1|402.2|407.75|405.85|403.95|402.05|6218
1757354400000|2025-09-08 18:00:00|404.11|402.21|406.31|404.41|406.58|404.68|403.5|401.6|5600
1757358000000|2025-09-08 19:00:00|406.32|404.42|403.07|401.17|406.5|404.6|402.49|400.59|6114
1757361600000|2025-09-08 20:00:00|403.2|401.3|402.53|400.63|404.09|402.19|401.28|399.38|6105
1757365200000|2025-09-08 21:00:00|402.54|400.64|406.64|404.74|407.34|405.44|401.77|399.87|2566
1757368800000|2025-09-08 22:00:00|406.66|404.76|405.7|403.8|407.95|406.05|405.7|403.8|5477
1757372400000|2025-09-08 23:00:00|405.73|403.83|405.4|403.5|407|405.1|404.09|402.19|4833
1757376000000|2025-09-09 00:00:00|405.43|403.53|409.11|407.21|409.4|407.5|405.4|403.5|7133
1757379600000|2025-09-09 01:00:00|409.1|407.2|406.7|404.8|410.8|408.9|405.81|403.91|5323
1757383200000|2025-09-09 02:00:00|406.69|404.79|403.72|401.82|407.17|405.27|402.96|401.06|5747
1757386800000|2025-09-09 03:00:00|403.73|401.83|405.41|403.51|405.69|403.79|401.32|399.42|6779
1757390400000|2025-09-09 04:00:00|405.42|403.52|406.2|404.3|406.78|404.88|403.91|402.01|7096
1757394000000|2025-09-09 05:00:00|406.21|404.31|406.51|404.61|406.6|404.7|404.04|402.14|4808
1757397600000|2025-09-09 06:00:00|406.55|404.65|412.06|410.16|413.5|411.6|405.99|404.09|6558
1757401200000|2025-09-09 07:00:00|412.05|410.15|413.42|411.52|418.1|416.2|411.82|409.92|6573
1757404800000|2025-09-09 08:00:00|413.41|411.51|414.49|412.59|415.5|413.6|412.82|410.92|6644
1757408400000|2025-09-09 09:00:00|414.65|412.75|415.01|413.11|416.05|414.15|413.5|411.6|5695
1757412000000|2025-09-09 10:00:00|415|413.1|416.02|414.12|417|415.1|413.64|411.74|6517
1757415600000|2025-09-09 11:00:00|416.03|414.13|415.7|413.8|418.91|417.01|415.4|413.5|6172
1757419200000|2025-09-09 12:00:00|415.8|413.9|414.4|412.5|418.9|417|414.3|412.4|7007
1757422800000|2025-09-09 13:00:00|414.5|412.6|418.14|416.24|418.7|416.8|412.6|410.7|5986
1757426400000|2025-09-09 14:00:00|418.13|416.23|411.91|410.01|419.2|417.3|407.15|405.25|8233
1757430000000|2025-09-09 15:00:00|411.86|409.96|407.94|406.04|412.64|410.74|405.9|404|7236
1757433600000|2025-09-09 16:00:00|407.98|406.08|405.64|403.74|409.15|407.25|403.92|402.02|7745
1757437200000|2025-09-09 17:00:00|405.68|403.78|406.87|404.97|408.85|406.95|405.63|403.73|5153
1757440800000|2025-09-09 18:00:00|406.89|404.99|409.3|407.4|409.41|407.51|406.38|404.48|3833
1757444400000|2025-09-09 19:00:00|409.34|407.44|411.65|409.75|412.4|410.5|408.88|406.98|2647
1757448000000|2025-09-09 20:00:00|411.66|409.76|413.59|411.69|413.67|411.77|409.85|407.95|2481
1757451600000|2025-09-09 21:00:00|413.56|411.66|411.31|409.41|414.92|413.02|410.97|409.07|2270
1757455200000|2025-09-09 22:00:00|411.3|409.4|415.05|413.15|415.05|413.15|410.64|408.74|2205
1757458800000|2025-09-09 23:00:00|415.07|413.17|414.86|412.96|415.37|413.47|412.95|411.05|2531
1757462400000|2025-09-10 00:00:00|414.91|413.01|411.26|409.36|415.8|413.9|410.9|409|3726
1757466000000|2025-09-10 01:00:00|411.24|409.34|413.79|411.89|416.4|414.5|410.86|408.96|3344
1757469600000|2025-09-10 02:00:00|413.82|411.92|414.78|412.88|415.25|413.35|413.1|411.2|3565
1757473200000|2025-09-10 03:00:00|414.77|412.87|414.44|412.54|414.93|413.03|413.02|411.12|2582
1757476800000|2025-09-10 04:00:00|414.43|412.53|413.12|411.22|414.43|412.53|411.46|409.56|2386
1757480400000|2025-09-10 05:00:00|413.1|411.2|410.33|408.43|413.1|411.2|408.56|406.66|2571
1757484000000|2025-09-10 06:00:00|410.2|408.3|411.51|409.61|412.42|410.52|409.21|407.31|2323
1757487600000|2025-09-10 07:00:00|411.52|409.62|412.58|410.68|413.32|411.42|411|409.1|3229
1757491200000|2025-09-10 08:00:00|412.6|410.7|409.65|407.75|413.6|411.7|409.38|407.48|3856
1757494800000|2025-09-10 09:00:00|409.63|407.73|410.11|408.21|410.64|408.74|407.99|406.09|2011
1757498400000|2025-09-10 10:00:00|410.16|408.26|406.68|404.78|410.8|408.9|406.6|404.7|1831
1757502000000|2025-09-10 11:00:00|406.69|404.79|409.2|407.3|409.6|407.7|406.67|404.77|1725
1757505600000|2025-09-10 12:00:00|409.19|407.29|418.18|416.28|418.28|416.38|408.73|406.83|5439
1757509200000|2025-09-10 13:00:00|418.21|416.31|419.58|417.68|421.72|419.82|415.69|413.79|7057
1757512800000|2025-09-10 14:00:00|419.65|417.75|417.4|415.5|421.29|419.39|416.75|414.85|5859
1757516400000|2025-09-10 15:00:00|417.45|415.55|418.24|416.34|419.27|417.37|416.68|414.78|5817
1757520000000|2025-09-10 16:00:00|418.29|416.39|420.31|418.41|420.35|418.45|415.52|413.62|6813
1757523600000|2025-09-10 17:00:00|420.3|418.4|419.84|417.94|420.62|418.72|416.94|415.04|5722
1757527200000|2025-09-10 18:00:00|419.88|417.98|420.39|418.49|420.81|418.91|417.84|415.94|5786
1757530800000|2025-09-10 19:00:00|420.38|418.48|417.1|415.2|420.49|418.59|415.34|413.44|4233
1757534400000|2025-09-10 20:00:00|417.09|415.19|418.09|416.19|419.9|418|416.89|414.99|2938
1757538000000|2025-09-10 21:00:00|418.08|416.18|420.42|418.52|420.62|418.72|418.02|416.12|4462
1757541600000|2025-09-10 22:00:00|420.43|418.53|421.3|419.4|423.5|421.6|420|418.1|4382
1757545200000|2025-09-10 23:00:00|421.31|419.41|422.63|420.73|422.66|420.76|420.1|418.2|3197
1757548800000|2025-09-11 00:00:00|422.6|420.7|424.88|422.98|425.31|423.41|420.6|418.7|4136
1757552400000|2025-09-11 01:00:00|424.92|423.02|424.9|423|425.82|423.92|423.45|421.55|3648
1757556000000|2025-09-11 02:00:00|424.91|423.01|422.28|420.38|426.6|424.7|422.11|420.21|3986
1757559600000|2025-09-11 03:00:00|422.2|420.3|425.1|423.2|425.69|423.79|421.9|420|5207
1757563200000|2025-09-11 04:00:00|425.14|423.24|423.43|421.53|425.31|423.41|422.9|421|5161
1757566800000|2025-09-11 05:00:00|423.4|421.5|422.83|420.93|423.49|421.59|420.5|418.6|5053
1757570400000|2025-09-11 06:00:00|422.81|420.91|423.41|421.51|424.1|422.2|421.6|419.7|4119
1757574000000|2025-09-11 07:00:00|423.47|421.57|423.47|421.57|424.1|422.2|421.95|420.05|3176
1757577600000|2025-09-11 08:00:00|423.48|421.58|421.57|419.67|423.61|421.71|421.21|419.31|4663
1757581200000|2025-09-11 09:00:00|421.6|419.7|419.67|417.77|421.61|419.71|418.32|416.42|6622
1757584800000|2025-09-11 10:00:00|419.64|417.74|421.5|419.6|421.87|419.97|419.4|417.5|4479
1757588400000|2025-09-11 11:00:00|421.45|419.55|420.22|418.32|422.79|420.89|419.72|417.82|3556
1757592000000|2025-09-11 12:00:00|420.21|418.31|419.9|418|425.29|423.39|414.55|412.65|8099
1757595600000|2025-09-11 13:00:00|419.95|418.05|421.5|419.6|421.5|419.6|415.24|413.34|7603
1757599200000|2025-09-11 14:00:00|421.6|419.7|419.24|417.34|421.7|419.8|415.9|414|7142
1757602800000|2025-09-11 15:00:00|419.25|417.35|417.23|415.33|419.43|417.53|416.64|414.74|7375
1757606400000|2025-09-11 16:00:00|417.22|415.32|419.08|417.18|420.18|418.28|417.02|415.12|5074
1757610000000|2025-09-11 17:00:00|419.07|417.17|419.88|417.98|420.51|418.61|417.72|415.82|5653
1757613600000|2025-09-11 18:00:00|419.82|417.92|419.6|417.7|419.94|418.04|418.3|416.4|5334
1757617200000|2025-09-11 19:00:00|419.62|417.72|422.1|420.2|423.82|421.92|419.37|417.47|7314
1757620800000|2025-09-11 20:00:00|422.11|420.21|422.61|420.71|423.34|421.44|421.26|419.36|4055
1757624400000|2025-09-11 21:00:00|422.6|420.7|424.2|422.3|424.51|422.61|422.49|420.59|3287
1757628000000|2025-09-11 22:00:00|424.21|422.31|424.7|422.8|425.9|424|423.8|421.9|3009
1757631600000|2025-09-11 23:00:00|424.78|422.88|425.12|423.22|426.5|424.6|424.3|422.4|2228
1757635200000|2025-09-12 00:00:00|425.1|423.2|427.41|425.51|428.8|426.9|423.8|421.9|4465
1757638800000|2025-09-12 01:00:00|427.4|425.5|425.49|423.59|428.4|426.5|425.05|423.15|3351
1757642400000|2025-09-12 02:00:00|425.4|423.5|423.62|421.72|426.56|424.66|423.3|421.4|2756
1757646000000|2025-09-12 03:00:00|423.6|421.7|422.77|420.87|424|422.1|421.1|419.2|1649
1757649600000|2025-09-12 04:00:00|422.7|420.8|423.18|421.28|423.5|421.6|421.4|419.5|5419
1757653200000|2025-09-12 05:00:00|423.05|421.15|426|424.1|426.03|424.13|422.4|420.5|6642
1757656800000|2025-09-12 06:00:00|426.03|424.13|426.3|424.4|427.91|426.01|425.8|423.9|5979
1757660400000|2025-09-12 07:00:00|426.31|424.41|424.14|422.24|426.98|425.08|424.01|422.11|4061
1757664000000|2025-09-12 08:00:00|424.19|422.29|422.31|420.41|424.25|422.35|421.54|419.64|2371
1757667600000|2025-09-12 09:00:00|422.3|420.4|420.45|418.55|422.88|420.98|419.51|417.61|3019
1757671200000|2025-09-12 10:00:00|420.48|418.58|420.81|418.91|421.15|419.25|418.3|416.4|3796
1757674800000|2025-09-12 11:00:00|420.7|418.8|418.35|416.45|421.55|419.65|417.9|416|1201
1757678400000|2025-09-12 12:00:00|418.4|416.5|420.51|418.61|420.8|418.9|416.3|414.4|2435
1757682000000|2025-09-12 13:00:00|420.56|418.66|423.09|421.19|423.2|421.3|419.9|418|5182
1757685600000|2025-09-12 14:00:00|423.08|421.18|422.9|421|425.5|423.6|421.8|419.9|4667
1757689200000|2025-09-12 15:00:00|422.93|421.03|420.6|418.7|423.03|421.13|419.8|417.9|3984
1757692800000|2025-09-12 16:00:00|420.61|418.71|422.75|420.85|424.24|422.34|420.5|418.6|4456
1757696400000|2025-09-12 17:00:00|422.74|420.84|425.99|424.09|427.45|425.55|422.2|420.3|6191
1757700000000|2025-09-12 18:00:00|426.01|424.11|430|428.1|430|428.1|425.4|423.5|5344
1757703600000|2025-09-12 19:00:00|429.99|428.09|430.2|428.3|430.49|428.59|428.26|426.36|5041
1757707200000|2025-09-12 20:00:00|430.27|428.37|427.9|426|430.5|428.6|426.07|424.17|4973
1757746800000|2025-09-13 07:00:00|445.79|443.89|446.61|444.71|449.51|447.61|443.78|441.88|4405
1757750400000|2025-09-13 08:00:00|446.62|444.72|451.21|449.31|453.8|451.9|446.11|444.21|4251
1757754000000|2025-09-13 09:00:00|451.17|449.27|451.62|449.72|452.77|450.87|450.13|448.23|2492
1757757600000|2025-09-13 10:00:00|452.42|450.52|458.41|456.51|460.3|458.4|451.49|449.59|3751
1757761200000|2025-09-13 11:00:00|458.43|456.53|459.39|457.49|459.39|457.49|452.17|450.27|5284
1757764800000|2025-09-13 12:00:00|459.42|457.52|462.44|460.54|463.26|461.36|456.46|454.56|4502
1757768400000|2025-09-13 13:00:00|462.41|460.51|454.78|452.88|462.95|461.05|449.87|447.97|6935
1757772000000|2025-09-13 14:00:00|454.77|452.87|454.27|452.37|458.49|456.59|450.26|448.36|6272
1757775600000|2025-09-13 15:00:00|454.28|452.38|452.03|450.13|456.28|454.38|450.35|448.45|5925
1757779200000|2025-09-13 16:00:00|452|450.1|447.51|445.61|455.03|453.13|445.55|443.65|7940
1757782800000|2025-09-13 17:00:00|447.5|445.6|449.48|447.58|450.22|448.32|442.71|440.81|7609
1757786400000|2025-09-13 18:00:00|449.47|447.57|448.33|446.43|449.59|447.69|446.34|444.44|6146
1757790000000|2025-09-13 19:00:00|448.32|446.42|447.46|445.56|448.49|446.59|446.42|444.52|5224
1757793600000|2025-09-13 20:00:00|447.44|445.54|449.48|447.58|450.59|448.69|447.04|445.14|3629
1757797200000|2025-09-13 21:00:00|449.49|447.59|450.25|448.35|452.46|450.56|449.35|447.45|1778
1757800800000|2025-09-13 22:00:00|450.32|448.42|450.16|448.26|452.35|450.45|449.37|447.47|3303
1757804400000|2025-09-13 23:00:00|450.03|448.13|450.07|448.17|451.7|449.8|449.73|447.83|4302
1757808000000|2025-09-14 00:00:00|450.14|448.24|445.83|443.93|450.72|448.82|444.74|442.84|6025
1757811600000|2025-09-14 01:00:00|445.82|443.92|446.56|444.66|446.73|444.83|441.47|439.57|5470
1757815200000|2025-09-14 02:00:00|446.58|444.68|446.02|444.12|449.29|447.39|444.92|443.02|4936
1757818800000|2025-09-14 03:00:00|446.03|444.13|440.92|439.02|446.35|444.45|440.65|438.75|5928
1757822400000|2025-09-14 04:00:00|440.91|439.01|440.75|438.85|442.24|440.34|437.39|435.49|6309
1757826000000|2025-09-14 05:00:00|440.79|438.89|445.06|443.16|445.06|443.16|440.45|438.55|2916
1757829600000|2025-09-14 06:00:00|445.05|443.15|442.81|440.91|445.46|443.56|441.65|439.75|3007
1757833200000|2025-09-14 07:00:00|442.87|440.97|442.93|441.03|445|443.1|441.49|439.59|3007
1757836800000|2025-09-14 08:00:00|442.92|441.02|443.15|441.25|444.97|443.07|440.95|439.05|3842
1757840400000|2025-09-14 09:00:00|443.06|441.16|446.32|444.42|447.52|445.62|441.76|439.86|2214
1757844000000|2025-09-14 10:00:00|446.27|444.37|445.66|443.76|447.25|445.35|444.35|442.45|4039
1757847600000|2025-09-14 11:00:00|445.67|443.77|438.44|436.54|446.09|444.19|437.67|435.77|5422
1757851200000|2025-09-14 12:00:00|438.43|436.53|435.8|433.9|440.44|438.54|433.96|432.06|7519
1757854800000|2025-09-14 13:00:00|435.81|433.91|433.77|431.87|437.33|435.43|431.72|429.82|7533
1757858400000|2025-09-14 14:00:00|433.83|431.93|432.48|430.58|436.66|434.76|429.07|427.17|7406
1757862000000|2025-09-14 15:00:00|432.49|430.59|433.7|431.8|434.46|432.56|429.41|427.51|6105
1757865600000|2025-09-14 16:00:00|433.66|431.76|435.64|433.74|437.47|435.57|433.15|431.25|6728
1757869200000|2025-09-14 17:00:00|435.63|433.73|437.22|435.32|438.58|436.68|434.26|432.36|4578
1757872800000|2025-09-14 18:00:00|437.16|435.26|434.35|432.45|437.3|435.4|434.01|432.11|5075
1757876400000|2025-09-14 19:00:00|434.34|432.44|437.01|429.11|437.83|433.85|432.66|428.35|4292
1757880000000|2025-09-14 20:00:00|437.02|429.12|437.06|429.16|438.98|431.08|436.59|428.69|5667
1757883600000|2025-09-14 21:00:00|437.16|429.26|435.89|433.99|437.37|435.2|433.19|427.17|3964
1757887200000|2025-09-14 22:00:00|435.94|434.04|437.48|435.58|438.2|436.3|434.14|432.24|3695
1757890800000|2025-09-14 23:00:00|437.47|435.57|432.64|430.74|437.61|435.71|432|430.1|5194
1757894400000|2025-09-15 00:00:00|432.61|430.71|435.39|433.49|437|435.1|432.53|430.63|3585
1757898000000|2025-09-15 01:00:00|435.38|433.48|434.16|432.26|436.1|434.2|429.96|428.06|4456
1757901600000|2025-09-15 02:00:00|434.15|432.25|434.49|432.59|437.64|435.74|433.82|431.92|2487
1757905200000|2025-09-15 03:00:00|434.42|432.52|437.79|435.89|438.65|436.75|434.24|432.34|1874
1757908800000|2025-09-15 04:00:00|437.78|435.88|437.33|435.43|439.6|437.7|436.31|434.41|2363
1757912400000|2025-09-15 05:00:00|437.32|435.42|441.03|439.13|441.1|439.2|436.7|434.8|2201
1757916000000|2025-09-15 06:00:00|441.02|439.12|432.86|430.96|441.3|439.4|431.43|429.53|3659
1757919600000|2025-09-15 07:00:00|432.77|430.87|426.4|424.5|436.05|434.15|425.09|423.19|5019
1757923200000|2025-09-15 08:00:00|426.18|424.28|415.63|413.73|426.43|424.53|415.15|413.25|7025
1757926800000|2025-09-15 09:00:00|415.5|413.6|420.43|418.53|421.09|419.19|415.15|413.25|5893
1757930400000|2025-09-15 10:00:00|420.45|418.55|421.03|419.13|421.82|419.92|416.41|414.51|5169
1757934000000|2025-09-15 11:00:00|421.08|419.18|420.31|418.41|422.02|420.12|418.64|416.74|3433
1757937600000|2025-09-15 12:00:00|420.3|418.4|417.7|415.8|421.5|419.6|417|415.1|4110
1757941200000|2025-09-15 13:00:00|417.69|415.79|419.4|417.5|421.4|419.5|416.88|414.98|4510
1757944800000|2025-09-15 14:00:00|419.49|417.59|416.16|414.26|419.72|417.82|415.75|413.85|6058
1757948400000|2025-09-15 15:00:00|416.15|414.25|415.43|413.53|417.58|415.68|412.73|410.83|5048
1757952000000|2025-09-15 16:00:00|415.42|413.52|412.59|410.69|416.06|414.16|411.62|409.72|5287
1757955600000|2025-09-15 17:00:00|412.51|410.61|415.4|413.5|415.45|413.55|411.78|409.88|6063
1757959200000|2025-09-15 18:00:00|415.43|413.53|415.32|413.42|415.84|413.94|412.8|410.9|5542
1757962800000|2025-09-15 19:00:00|415.3|413.4|415.3|413.4|417.1|415.2|413.68|411.78|2860
1757966400000|2025-09-15 20:00:00|415.25|413.35|417.6|415.7|417.8|415.9|414.96|413.06|1907
1757970000000|2025-09-15 21:00:00|417.59|415.69|418.2|416.3|418.79|416.89|416.43|414.53|2619
1757973600000|2025-09-15 22:00:00|418.14|416.24|416.42|414.52|418.8|416.9|415.8|413.9|2177
1757977200000|2025-09-15 23:00:00|416.3|414.4|416.14|414.24|417.3|415.4|414.8|412.9|2312
1757980800000|2025-09-16 00:00:00|416.09|414.19|414.71|412.81|416.09|414.19|413.3|411.4|3275
1757984400000|2025-09-16 01:00:00|414.72|412.82|413.76|411.86|417.36|415.46|413.59|411.69|4479
1757988000000|2025-09-16 02:00:00|413.8|411.9|413.31|411.41|415.8|413.9|413.3|411.4|3397
1757991600000|2025-09-16 03:00:00|413.46|411.56|416.46|414.56|417.18|415.28|413.2|411.3|2799
1757995200000|2025-09-16 04:00:00|416.47|414.57|416.25|414.35|417.2|415.3|412|410.1|3385
1757998800000|2025-09-16 05:00:00|416.24|414.34|421.6|419.7|421.62|419.72|415.9|414|3748
1758002400000|2025-09-16 06:00:00|421.61|419.71|416.54|414.64|421.93|420.03|415.55|413.65|4428
1758006000000|2025-09-16 07:00:00|416.53|414.63|418|416.1|418.65|416.75|415.6|413.7|5160
1758009600000|2025-09-16 08:00:00|417.95|416.05|423.1|421.2|423.27|421.37|417.95|416.05|4787
1758013200000|2025-09-16 09:00:00|423.15|421.25|425.48|423.58|426.25|424.35|422.2|420.3|3959
1758016800000|2025-09-16 10:00:00|425.47|423.57|422.78|420.88|426|424.1|422.5|420.6|5475
1758020400000|2025-09-16 11:00:00|422.6|420.7|422.07|420.17|423.36|421.46|420.6|418.7|2926
1758024000000|2025-09-16 12:00:00|422.14|420.24|421.9|420|423.19|421.29|421.3|419.4|4930
1758027600000|2025-09-16 13:00:00|421.93|420.03|421.42|419.52|425.6|423.7|417.9|416|6963
1758031200000|2025-09-16 14:00:00|421.41|419.51|419.38|417.48|421.54|419.64|416.18|414.28|5829
1758034800000|2025-09-16 15:00:00|419.41|417.51|423.7|421.8|424|422.1|417.4|415.5|3654
1758038400000|2025-09-16 16:00:00|423.74|421.84|422.6|420.7|424.2|422.3|420.38|418.48|4961
1758042000000|2025-09-16 17:00:00|422.59|420.69|427.62|425.72|429.65|427.75|422.44|420.54|6090
1758045600000|2025-09-16 18:00:00|427.66|425.76|427.61|425.71|429.49|427.59|426.3|424.4|7019
1758049200000|2025-09-16 19:00:00|427.62|425.72|428.68|426.78|428.9|427|426.47|424.57|4938
1758052800000|2025-09-16 20:00:00|428.59|426.69|427.46|425.56|429.7|427.8|426.85|424.95|4356
1758056400000|2025-09-16 21:00:00|427.47|425.57|429.46|427.56|429.66|427.76|427.24|425.34|2799
1758060000000|2025-09-16 22:00:00|429.48|427.58|428.96|427.06|430.6|428.7|428.32|426.42|4277
1758063600000|2025-09-16 23:00:00|428.93|427.03|426.43|424.53|428.96|427.06|425.57|423.67|4640
1758067200000|2025-09-17 00:00:00|426.38|424.48|425.48|423.58|426.75|424.85|424.8|422.9|6193
1758070800000|2025-09-17 01:00:00|425.49|423.59|424.7|422.8|426.3|424.4|423.5|421.6|5006
1758074400000|2025-09-17 02:00:00|424.71|422.81|425.7|423.8|427.4|425.5|423.79|421.89|4775
1758078000000|2025-09-17 03:00:00|425.66|423.76|422.41|420.51|426.49|424.59|422.1|420.2|3970
1758081600000|2025-09-17 04:00:00|422.45|420.55|419.92|418.02|423.5|421.6|418.95|417.05|4198
1758085200000|2025-09-17 05:00:00|419.84|417.94|422.09|420.19|422.13|420.23|418.56|416.66|4681
1758088800000|2025-09-17 06:00:00|422.02|420.12|424.15|422.25|424.36|422.46|420.91|419.01|4008
1758092400000|2025-09-17 07:00:00|424.17|422.27|424.03|422.13|424.9|423|423.3|421.4|3036
1758096000000|2025-09-17 08:00:00|423.93|422.03|420.05|418.15|424.05|422.15|419.3|417.4|4177
1758099600000|2025-09-17 09:00:00|420.03|418.13|418.84|416.94|420.32|418.42|418.6|416.7|4447
1758103200000|2025-09-17 10:00:00|418.88|416.98|418.12|416.22|419.8|417.9|417.07|415.17|4306
1758106800000|2025-09-17 11:00:00|418.13|416.23|419.11|417.21|420.25|418.35|417.8|415.9|3433
1758110400000|2025-09-17 12:00:00|419.13|417.23|420.1|418.2|420.92|419.02|418.1|416.2|3933
1758114000000|2025-09-17 13:00:00|420.09|418.19|419.82|417.92|421.14|419.24|418.46|416.56|4402
1758117600000|2025-09-17 14:00:00|419.91|418.01|417.14|415.24|420.84|418.94|417.1|415.2|4617
1758121200000|2025-09-17 15:00:00|417.21|415.31|417.8|415.9|418.53|416.63|416.5|414.6|4106
1758124800000|2025-09-17 16:00:00|417.71|415.81|420.1|418.2|420.4|418.5|414.8|412.9|4232
1758128400000|2025-09-17 17:00:00|420.06|418.16|419.27|417.37|424.36|422.46|418.11|416.21|5294
1758132000000|2025-09-17 18:00:00|418.94|417.04|418.99|417.09|425.52|423.62|416.79|414.89|10178
1758135600000|2025-09-17 19:00:00|419.04|417.14|429.19|427.29|429.19|427.29|418.81|416.91|7142
1758139200000|2025-09-17 20:00:00|429.25|427.35|426.15|424.25|434.88|432.98|425.3|423.4|5136
1758142800000|2025-09-17 21:00:00|426.14|424.24|432.45|430.55|432.75|430.85|423.54|421.64|4426
1758146400000|2025-09-17 22:00:00|432.4|430.5|441.89|439.99|443.4|441.5|432.4|430.5|5424
1758150000000|2025-09-17 23:00:00|441.88|439.98|441.28|439.38|444.08|442.18|439.9|438|6107
1758153600000|2025-09-18 00:00:00|441.29|439.39|439.26|437.36|443.27|441.37|438.42|436.52|5132
1758157200000|2025-09-18 01:00:00|439.31|437.41|445.6|443.7|447.9|446|438.62|436.72|5260
1758160800000|2025-09-18 02:00:00|445.65|443.75|446.28|444.38|446.28|444.38|442.45|440.55|5450
1758164400000|2025-09-18 03:00:00|446.23|444.33|448.55|446.65|449.82|447.92|445.31|443.41|4979
1758168000000|2025-09-18 04:00:00|448.58|446.68|448.7|446.8|449.6|447.7|447|445.1|5134
1758171600000|2025-09-18 05:00:00|448.71|446.81|446.75|444.85|450.5|448.6|445.93|444.03|4939
1758175200000|2025-09-18 06:00:00|446.7|444.8|446.7|444.8|448.48|446.58|442.89|440.99|5524
1758178800000|2025-09-18 07:00:00|446.69|444.79|449.89|447.99|452.59|450.69|445.36|443.46|4659
1758182400000|2025-09-18 08:00:00|449.9|448|452.43|450.53|453.31|451.41|448.6|446.7|5409
1758186000000|2025-09-18 09:00:00|452.42|450.52|454.75|452.85|455.05|453.15|450.82|448.92|7293
1758189600000|2025-09-18 10:00:00|454.72|452.82|454.92|453.02|457.81|455.91|452.15|450.25|7437
1758193200000|2025-09-18 11:00:00|454.97|453.07|453.52|451.62|456|454.1|452.43|450.53|6775
1758196800000|2025-09-18 12:00:00|453.51|451.61|454.91|453.01|455.31|453.41|452.25|450.35|7757
1758200400000|2025-09-18 13:00:00|454.94|453.04|458.2|456.3|458.82|456.92|453.4|451.5|8236
1758204000000|2025-09-18 14:00:00|458.18|456.28|457.52|455.62|458.58|456.68|454.78|452.88|6272
1758207600000|2025-09-18 15:00:00|457.5|455.6|455.9|454|457.79|455.89|455|453.1|7352
1758211200000|2025-09-18 16:00:00|455.88|453.98|456.28|454.38|457.51|455.61|455.49|453.59|7007
1758214800000|2025-09-18 17:00:00|456.24|454.34|459.51|457.61|460.04|458.14|455.4|453.5|5464
1758218400000|2025-09-18 18:00:00|459.46|457.56|459.86|457.96|460.47|458.57|456.75|454.85|5190
1758222000000|2025-09-18 19:00:00|459.84|457.94|457.21|455.31|460.43|458.53|453.76|451.86|7263
1758225600000|2025-09-18 20:00:00|457.2|455.3|457.96|456.06|458.3|456.4|455.96|454.06|5299
1758229200000|2025-09-18 21:00:00|457.98|456.08|455.92|454.02|458.2|456.3|455.58|453.68|1517
1758232800000|2025-09-18 22:00:00|455.9|454|455.34|453.44|457.41|455.51|454.25|452.35|6413
1758236400000|2025-09-18 23:00:00|455.33|453.43|454.14|452.24|455.72|453.82|452.12|450.22|7609
1758240000000|2025-09-19 00:00:00|454.13|452.23|481.05|479.15|481.55|479.65|454.13|452.23|8038
1758243600000|2025-09-19 01:00:00|481|479.1|473.19|471.29|488.88|486.98|472.01|470.11|8594
1758247200000|2025-09-19 02:00:00|473.1|471.2|469.49|467.59|475.11|473.21|465.71|463.81|6209
1758250800000|2025-09-19 03:00:00|469.39|467.49|464.09|462.19|472|470.1|462.39|460.49|6464
1758254400000|2025-09-19 04:00:00|464.1|462.2|467.37|465.47|468.2|466.3|457.9|456|5703
1758258000000|2025-09-19 05:00:00|467.41|465.51|466.19|464.29|468.5|466.6|462.6|460.7|3571
1758261600000|2025-09-19 06:00:00|466.17|464.27|459.24|457.34|466.41|464.51|458.74|456.84|4429
1758265200000|2025-09-19 07:00:00|459.29|457.39|461.44|459.54|463.46|461.56|458.16|456.26|5874
1758268800000|2025-09-19 08:00:00|461.34|459.44|460.47|458.57|464.87|462.97|460.14|458.24|4333
1758272400000|2025-09-19 09:00:00|460.39|458.49|456|454.1|464.03|462.13|454.38|452.48|4878
1758276000000|2025-09-19 10:00:00|456.06|454.16|456.38|454.48|457.91|456.01|454.2|452.3|5662
1758279600000|2025-09-19 11:00:00|456.36|454.46|450.48|448.58|456.61|454.71|447.16|445.26|5793
1758283200000|2025-09-19 12:00:00|450.47|448.57|449.74|447.84|453.7|451.8|449.32|447.42|4748
1758286800000|2025-09-19 13:00:00|449.7|447.8|453.21|451.31|455.05|453.15|449.17|447.27|5728
1758290400000|2025-09-19 14:00:00|453.22|451.32|449.73|447.83|454|452.1|447.75|445.85|6014
1758294000000|2025-09-19 15:00:00|449.72|447.82|445.2|443.3|450.55|448.65|441.88|439.98|6715
1758297600000|2025-09-19 16:00:00|445.16|443.26|445.8|443.9|446.7|444.8|443.3|441.4|5108
1758301200000|2025-09-19 17:00:00|445.86|443.96|438.65|436.75|446.05|444.15|438.6|436.7|4014
1758304800000|2025-09-19 18:00:00|438.67|436.77|440.7|438.8|442.7|440.8|436.31|434.41|3816
1758308400000|2025-09-19 19:00:00|440.8|438.9|439.92|438.02|443.08|441.18|439.45|437.55|2720
1758312000000|2025-09-19 20:00:00|439.87|437.97|440.54|438.64|441.96|440.06|439.26|437.36|4340
1758351600000|2025-09-20 07:00:00|440.8|438.9|442.52|440.62|442.52|440.62|439.6|437.7|2402
1758355200000|2025-09-20 08:00:00|442.51|440.61|437.27|435.37|442.52|440.62|436.95|435.05|3443
1758358800000|2025-09-20 09:00:00|437.28|435.38|435.62|433.72|438.29|436.39|434.76|432.86|3170
1758362400000|2025-09-20 10:00:00|435.61|433.71|435.03|433.13|437.4|435.5|434.95|433.05|3584
1758366000000|2025-09-20 11:00:00|435.08|433.18|437.01|435.11|437.37|435.47|434.73|432.83|4368
1758369600000|2025-09-20 12:00:00|437|435.1|436.54|434.64|437.65|435.75|435.33|433.43|4177
1758373200000|2025-09-20 13:00:00|436.52|434.62|435.3|433.4|436.52|434.62|434.07|432.17|2084
1758376800000|2025-09-20 14:00:00|435.26|433.36|441.15|439.25|441.36|439.46|433.44|431.54|2919
1758380400000|2025-09-20 15:00:00|441.16|439.26|441.37|439.47|447.26|445.36|440.41|438.51|3259
1758384000000|2025-09-20 16:00:00|441.38|439.48|443.03|441.13|443.05|441.15|438.86|436.96|2170
1758387600000|2025-09-20 17:00:00|443.06|441.16|441.25|439.35|443.23|441.33|439.76|437.86|2340
1758391200000|2025-09-20 18:00:00|441.24|439.34|437.36|435.46|441.24|439.34|436.61|434.71|2295
1758394800000|2025-09-20 19:00:00|437.37|435.47|436.87|434.97|438.37|436.47|435.79|433.89|2537
1758398400000|2025-09-20 20:00:00|436.89|434.99|439.3|437.4|439.46|437.56|436.25|434.35|1514
1758402000000|2025-09-20 21:00:00|439.34|437.44|437.61|435.71|440.56|438.66|437.46|435.56|1195
1758405600000|2025-09-20 22:00:00|437.65|435.75|437.84|435.94|437.87|435.97|435.98|434.08|1091
1758409200000|2025-09-20 23:00:00|437.87|435.97|436.72|434.82|437.87|435.97|435.33|433.43|1348
1758412800000|2025-09-21 00:00:00|436.7|434.8|437.95|436.05|438.49|436.59|435.17|433.27|2861
1758416400000|2025-09-21 01:00:00|437.94|436.04|434.42|432.52|437.98|436.08|433.85|431.95|1935
1758420000000|2025-09-21 02:00:00|434.37|432.47|436.35|434.45|436.85|434.95|433.49|431.59|2501
1758423600000|2025-09-21 03:00:00|436.32|434.42|436.74|434.84|437.12|435.22|435.81|433.91|2091
1758427200000|2025-09-21 04:00:00|436.76|434.86|435.21|433.31|437.05|435.15|434.38|432.48|1789
1758430800000|2025-09-21 05:00:00|435.25|433.35|438.32|436.42|438.33|436.43|434.47|432.57|2001
1758434400000|2025-09-21 06:00:00|438.33|436.43|438.14|436.24|439.7|437.8|437.98|436.08|2838
1758438000000|2025-09-21 07:00:00|438.13|436.23|437.94|436.04|439.28|437.38|436.98|435.08|2770
1758441600000|2025-09-21 08:00:00|437.99|436.09|436.31|434.41|438.9|437|435.97|434.07|2520
1758445200000|2025-09-21 09:00:00|436.3|434.4|433.25|431.35|436.82|434.92|429.82|427.92|3196
1758448800000|2025-09-21 10:00:00|433.23|431.33|430.59|428.69|433.56|431.66|430.34|428.44|3902
1758452400000|2025-09-21 11:00:00|430.57|428.67|431.62|429.72|433.22|431.32|430.06|428.16|2942
1758456000000|2025-09-21 12:00:00|431.65|429.75|432.92|431.02|434.97|433.07|431.34|429.44|3090
1758459600000|2025-09-21 13:00:00|432.91|431.01|433.46|431.56|434.4|432.5|431.88|429.98|2952
1758463200000|2025-09-21 14:00:00|433.53|431.63|431.17|429.27|433.75|431.85|431.14|429.24|3513
1758466800000|2025-09-21 15:00:00|431.16|429.26|429.31|427.41|432.38|430.48|428.87|426.97|3376
1758470400000|2025-09-21 16:00:00|429.29|427.39|427.83|425.93|430.15|428.25|425.95|424.05|4079
1758474000000|2025-09-21 17:00:00|427.75|425.85|429.45|427.55|429.57|427.67|424.86|422.96|4034
1758477600000|2025-09-21 18:00:00|429.46|427.56|431.1|429.2|431.11|429.21|428.52|426.62|3474
1758481200000|2025-09-21 19:00:00|431.11|429.21|432.95|425.05|433.05|429.23|427.49|423.28|3180
1758484800000|2025-09-21 20:00:00|432.93|425.03|430.71|422.81|433.15|425.25|430.44|422.54|2919
1758488400000|2025-09-21 21:00:00|430.7|422.8|428.88|426.98|430.79|428.21|427.43|422.72|2472
1758492000000|2025-09-21 22:00:00|428.89|426.99|429.73|427.83|430.13|428.23|426.4|424.5|2788
1758495600000|2025-09-21 23:00:00|429.74|427.84|427.3|425.4|429.82|427.92|426.6|424.7|3351
1758499200000|2025-09-22 00:00:00|427.24|425.34|418.66|416.76|429.01|427.11|417.27|415.37|6485
1758502800000|2025-09-22 01:00:00|418.65|416.75|419.16|417.26|422.1|420.2|417.08|415.18|7156
1758506400000|2025-09-22 02:00:00|419.17|417.27|413.27|411.37|420.76|418.86|409.69|407.79|6258
1758510000000|2025-09-22 03:00:00|413.33|411.43|414.72|412.82|416.1|414.2|413.25|411.35|3920
1758513600000|2025-09-22 04:00:00|414.71|412.81|414.16|412.26|415.9|414|413.53|411.63|4157
1758517200000|2025-09-22 05:00:00|414.17|412.27|406.09|404.19|414.66|412.76|406.09|404.19|5125
1758520800000|2025-09-22 06:00:00|406.11|404.21|402.23|400.33|406.35|404.45|384.51|382.61|8394
1758524400000|2025-09-22 07:00:00|402.25|400.35|399.15|397.25|402.84|400.94|398.8|396.9|4840
1758528000000|2025-09-22 08:00:00|398.9|397|399.48|397.58|401.3|399.4|394.95|393.05|6652
1758531600000|2025-09-22 09:00:00|399.49|397.59|395.5|393.6|399.57|397.67|395.06|393.16|5502
1758535200000|2025-09-22 10:00:00|395.45|393.55|400.76|398.86|400.97|399.07|394.87|392.97|2202
1758538800000|2025-09-22 11:00:00|400.77|398.87|398.73|396.83|401.12|399.22|398.01|396.11|2818
1758542400000|2025-09-22 12:00:00|398.71|396.81|400.62|398.72|401.48|399.58|397.68|395.78|3230
1758546000000|2025-09-22 13:00:00|400.57|398.67|403.42|401.52|403.5|401.6|398.79|396.89|5183
1758549600000|2025-09-22 14:00:00|403.5|401.6|400.39|398.49|403.85|401.95|399.3|397.4|4936
1758553200000|2025-09-22 15:00:00|400.36|398.46|399.13|397.23|401.08|399.18|398.22|396.32|3518
1758556800000|2025-09-22 16:00:00|399.09|397.19|398.74|396.84|401.13|399.23|397.63|395.73|4514
1758560400000|2025-09-22 17:00:00|398.75|396.85|399.69|397.79|400.23|398.33|396.65|394.75|5278
1758564000000|2025-09-22 18:00:00|399.65|397.75|397.4|395.5|400.33|398.43|397.4|395.5|3602
1758567600000|2025-09-22 19:00:00|397.53|395.63|395.73|393.83|398.24|396.34|394.15|392.25|4001
1758571200000|2025-09-22 20:00:00|395.65|393.75|400.48|398.58|400.76|398.86|395.1|393.2|5133
1758574800000|2025-09-22 21:00:00|400.46|398.56|404.61|402.71|404.61|402.71|399.8|397.9|3553
1758578400000|2025-09-22 22:00:00|404.12|402.22|402.81|400.91|404.12|402.22|402|400.1|2787
1758582000000|2025-09-22 23:00:00|402.79|400.89|404.94|403.04|404.96|403.06|402.28|400.38|2315
1758585600000|2025-09-23 00:00:00|404.95|403.05|403.1|401.2|407.2|405.3|402.7|400.8|2814
1758589200000|2025-09-23 01:00:00|403.22|401.32|399.8|397.9|403.37|401.47|399.56|397.66|3454
1758592800000|2025-09-23 02:00:00|399.73|397.83|396.98|395.08|400.83|398.93|396.7|394.8|4771
1758596400000|2025-09-23 03:00:00|396.94|395.04|403.17|401.27|404.21|402.31|395.07|393.17|5441
1758600000000|2025-09-23 04:00:00|403.18|401.28|401.36|399.46|405.28|403.38|400.1|398.2|3716
1758603600000|2025-09-23 05:00:00|401.16|399.26|400.56|398.66|403.25|401.35|399.8|397.9|4256
1758607200000|2025-09-23 06:00:00|400.72|398.82|404.01|402.11|405.04|403.14|399.83|397.93|4236
1758610800000|2025-09-23 07:00:00|404|402.1|402.65|400.75|405.5|403.6|402.3|400.4|6975
1758614400000|2025-09-23 08:00:00|402.66|400.76|404.44|402.54|405.45|403.55|402.2|400.3|5470
1758618000000|2025-09-23 09:00:00|404.43|402.53|402.17|400.27|405.47|403.57|401.12|399.22|5007
1758621600000|2025-09-23 10:00:00|401.94|400.04|403.87|401.97|404.46|402.56|401.64|399.74|3211
1758625200000|2025-09-23 11:00:00|403.85|401.95|403.23|401.33|404.17|402.27|401.3|399.4|3527
1758628800000|2025-09-23 12:00:00|403.14|401.24|404.31|402.41|405.26|403.36|402.4|400.5|4214
1758632400000|2025-09-23 13:00:00|404.28|402.38|403.15|401.25|405.42|403.52|402.18|400.28|6454
1758636000000|2025-09-23 14:00:00|403.13|401.23|402.3|400.4|406.1|404.2|402.1|400.2|6277
1758639600000|2025-09-23 15:00:00|402.58|400.68|404.22|402.32|405.8|403.9|400.89|398.99|3040
1758643200000|2025-09-23 16:00:00|404.3|402.4|405.13|403.23|406.4|404.5|401.4|399.5|5047
1758646800000|2025-09-23 17:00:00|405|403.1|399.44|397.54|405.25|403.35|398.97|397.07|6133
1758650400000|2025-09-23 18:00:00|399.48|397.58|397.98|396.08|400.99|399.09|397.1|395.2|5265
1758654000000|2025-09-23 19:00:00|397.94|396.04|397.7|395.8|401.2|399.3|396.98|395.08|4298
1758657600000|2025-09-23 20:00:00|397.69|395.79|400.45|398.55|400.46|398.56|397.05|395.15|3747
1758661200000|2025-09-23 21:00:00|400.46|398.56|401.7|399.8|402.69|400.79|398.72|396.82|3838
1758664800000|2025-09-23 22:00:00|401.71|399.81|400.3|398.4|402.2|400.3|399.48|397.58|2079
1758668400000|2025-09-23 23:00:00|400.28|398.38|397.6|395.7|401.2|399.3|397.5|395.6|2650
1758672000000|2025-09-24 00:00:00|397.63|395.73|398.85|396.95|401.5|399.6|396.8|394.9|1797
1758675600000|2025-09-24 01:00:00|398.8|396.9|403.01|401.11|403.1|401.2|397.99|396.09|1632
1758679200000|2025-09-24 02:00:00|403.02|401.12|401.19|399.29|403.25|401.35|399.35|397.45|4106
1758682800000|2025-09-24 03:00:00|401.16|399.26|395.26|393.36|401.72|399.82|394.37|392.47|3585
1758686400000|2025-09-24 04:00:00|395.22|393.32|398.42|396.52|401.15|399.25|390.49|388.59|4570
1758690000000|2025-09-24 05:00:00|398.41|396.51|404.47|402.57|404.57|402.67|398.27|396.37|4319
1758693600000|2025-09-24 06:00:00|404.41|402.51|404.76|402.86|405.42|403.52|402.71|400.81|4991
1758697200000|2025-09-24 07:00:00|404.78|402.88|404.28|402.38|404.92|403.02|402.6|400.7|2720
1758700800000|2025-09-24 08:00:00|404.3|402.4|404.76|402.86|405.1|403.2|403.52|401.62|1377
1758704400000|2025-09-24 09:00:00|404.71|402.81|405.15|403.25|406.3|404.4|403.67|401.77|2108
1758708000000|2025-09-24 10:00:00|405.19|403.29|406.36|404.46|406.7|404.8|404.7|402.8|2171
1758711600000|2025-09-24 11:00:00|406.3|404.4|407.65|405.75|409.22|407.32|406.14|404.24|2009
1758715200000|2025-09-24 12:00:00|407.69|405.79|407.2|405.3|408.5|406.6|406.2|404.3|1838
1758718800000|2025-09-24 13:00:00|407.19|405.29|406.38|404.48|409|407.1|406.22|404.32|3239
1758722400000|2025-09-24 14:00:00|406.4|404.5|410.4|408.5|412.5|410.6|406.2|404.3|5018
1758726000000|2025-09-24 15:00:00|410.45|408.55|407.37|405.47|410.94|409.04|406.9|405|5956
1758729600000|2025-09-24 16:00:00|407.36|405.46|407.25|405.35|408.3|406.4|405.89|403.99|3481
1758733200000|2025-09-24 17:00:00|407.32|405.42|406.54|404.64|407.9|406|405.84|403.94|2014
1758736800000|2025-09-24 18:00:00|406.44|404.54|405.41|403.51|406.9|405|404.59|402.69|3422
1758740400000|2025-09-24 19:00:00|405.57|403.67|405.22|403.32|405.8|403.9|403.5|401.6|2435
1758744000000|2025-09-24 20:00:00|405.23|403.33|404.33|402.43|406.27|404.37|402.4|400.5|1922
1758747600000|2025-09-24 21:00:00|404.29|402.39|400.88|398.98|405.15|403.25|400|398.1|2528
1758751200000|2025-09-24 22:00:00|400.78|398.88|401.46|399.56|402.91|401.01|400.5|398.6|3107
1758754800000|2025-09-24 23:00:00|401.47|399.57|400.36|398.46|402.17|400.27|399|397.1|2874
1758758400000|2025-09-25 00:00:00|400.24|398.34|397.95|396.05|401.57|399.67|397|395.1|4637
1758762000000|2025-09-25 01:00:00|397.93|396.03|396.57|394.67|399.04|397.14|395.52|393.62|5187
1758765600000|2025-09-25 02:00:00|396.59|394.69|399.35|397.45|401.31|399.41|394.7|392.8|3826
1758769200000|2025-09-25 03:00:00|399.32|397.42|396.41|394.51|399.5|397.6|393.89|391.99|3008
1758772800000|2025-09-25 04:00:00|396.36|394.46|391.23|389.33|397.4|395.5|388.71|386.81|4505
1758776400000|2025-09-25 05:00:00|391.14|389.24|394.91|393.01|396.2|394.3|389.7|387.8|3210
1758780000000|2025-09-25 06:00:00|394.92|393.02|391.85|389.95|395.36|393.46|391.28|389.38|3446
1758783600000|2025-09-25 07:00:00|391.8|389.9|391.73|389.83|394.73|392.83|391.12|389.22|2935
1758787200000|2025-09-25 08:00:00|391.71|389.81|393|391.1|393.9|392|390.1|388.2|4233
1758790800000|2025-09-25 09:00:00|392.97|391.07|392.14|390.24|396.7|394.8|392.1|390.2|2901
1758794400000|2025-09-25 10:00:00|392.1|390.2|392.89|390.99|395.31|393.41|391.95|390.05|3220
1758798000000|2025-09-25 11:00:00|392.9|391|391.46|389.56|393.95|392.05|390.4|388.5|4998
1758801600000|2025-09-25 12:00:00|391.44|389.54|391.18|389.28|393.2|391.3|384.59|382.69|6457
1758805200000|2025-09-25 13:00:00|391.19|389.29|392.8|390.9|397.5|395.6|389|387.1|6615
1758808800000|2025-09-25 14:00:00|392.92|391.02|396.32|394.42|400.1|398.2|392.92|391.02|5020
1758812400000|2025-09-25 15:00:00|396.33|394.43|394.4|392.5|396.74|394.84|392.6|390.7|4879
1758816000000|2025-09-25 16:00:00|394.48|392.58|388.33|386.43|394.9|393|387.69|385.79|5741
1758819600000|2025-09-25 17:00:00|388.3|386.4|380.43|378.53|388.82|386.92|378.98|377.08|8123
1758823200000|2025-09-25 18:00:00|380.42|378.52|390.21|388.31|390.55|388.65|378.8|376.9|6685
1758826800000|2025-09-25 19:00:00|390.3|388.4|387.04|385.14|392|390.1|386.52|384.62|3724
1758830400000|2025-09-25 20:00:00|387.06|385.16|383.39|381.49|388|386.1|382.5|380.6|5762
1758834000000|2025-09-25 21:00:00|383.38|381.48|385.97|384.07|387.67|385.77|382.06|380.16|4223
1758837600000|2025-09-25 22:00:00|385.8|383.9|383.92|382.02|388.19|386.29|382.7|380.8|5147
1758841200000|2025-09-25 23:00:00|383.91|382.01|381.28|379.38|386.22|384.32|378.46|376.56|5909
1758844800000|2025-09-26 00:00:00|381.31|379.41|385.9|384|386.6|384.7|380.47|378.57|5159
1758848400000|2025-09-26 01:00:00|385.94|384.04|385.43|383.53|387.2|385.3|384.3|382.4|4689
1758852000000|2025-09-26 02:00:00|385.45|383.55|383.8|381.9|387.16|385.26|383.2|381.3|6232
1758855600000|2025-09-26 03:00:00|383.85|381.95|384.73|382.83|385|383.1|381.9|380|5070
1758859200000|2025-09-26 04:00:00|384.7|382.8|384.31|382.41|386.3|384.4|383.29|381.39|3890
1758862800000|2025-09-26 05:00:00|384.3|382.4|383.68|381.78|387|385.1|382.94|381.04|6139
1758866400000|2025-09-26 06:00:00|383.7|381.8|382.9|381|385.9|384|381.52|379.62|5587
1758870000000|2025-09-26 07:00:00|382.94|381.04|384.68|382.78|385.53|383.63|381.45|379.55|5961
1758873600000|2025-09-26 08:00:00|384.56|382.66|384.85|382.95|386.31|384.41|384.2|382.3|4732
1758877200000|2025-09-26 09:00:00|384.9|383|383.18|381.28|385.8|383.9|381.6|379.7|4841
1758880800000|2025-09-26 10:00:00|383.11|381.21|380.79|378.89|383.48|381.58|379.22|377.32|4401
1758884400000|2025-09-26 11:00:00|380.75|378.85|383.2|381.3|384.09|382.19|378.8|376.9|5489
1758888000000|2025-09-26 12:00:00|383.16|381.26|387.41|385.51|389.2|387.3|379.6|377.7|7390
1758891600000|2025-09-26 13:00:00|387.4|385.5|390.13|388.23|391.38|389.48|386.08|384.18|7723
1758895200000|2025-09-26 14:00:00|390.14|388.24|387.61|385.71|390.83|388.93|386.3|384.4|7504
1758898800000|2025-09-26 15:00:00|387.62|385.72|391.12|389.22|391.84|389.94|387.34|385.44|5170
1758902400000|2025-09-26 16:00:00|391.13|389.23|394.52|392.62|395.14|393.24|390.8|388.9|5364
1758906000000|2025-09-26 17:00:00|394.51|392.61|396.87|394.97|397.8|395.9|393.98|392.08|5165
1758909600000|2025-09-26 18:00:00|396.86|394.96|396.38|394.48|397.96|396.06|395.54|393.64|4524
1758913200000|2025-09-26 19:00:00|396.37|394.47|393.45|391.55|396.58|394.68|391.48|389.58|3965
1758916800000|2025-09-26 20:00:00|393.33|391.43|393.11|391.21|394.75|392.85|392.14|390.24|2071
1758956400000|2025-09-27 07:00:00|390.54|388.64|389.82|387.92|391.24|389.34|388.76|386.86|1494
1758960000000|2025-09-27 08:00:00|389.81|387.91|387.47|385.57|389.83|387.93|387.38|385.48|3670
1758963600000|2025-09-27 09:00:00|387.48|385.58|388.72|386.82|388.98|387.08|386.4|384.5|3452
1758967200000|2025-09-27 10:00:00|388.73|386.83|389.36|387.46|390.54|388.64|388.07|386.17|3181
1758970800000|2025-09-27 11:00:00|389.37|387.47|389.01|387.11|389.55|387.65|388.61|386.71|2395
1758974400000|2025-09-27 12:00:00|389.02|387.12|390.27|388.37|390.42|388.52|388.06|386.16|3616
1758978000000|2025-09-27 13:00:00|390.26|388.36|389.68|387.78|390.49|388.59|389.34|387.44|3037
1758981600000|2025-09-27 14:00:00|389.51|387.61|388.99|387.09|390.01|388.11|388.53|386.63|2690
1758985200000|2025-09-27 15:00:00|389|387.1|390.77|388.87|390.97|389.07|387.36|385.46|2905
1758988800000|2025-09-27 16:00:00|390.78|388.88|389.2|387.3|390.88|388.98|388.95|387.05|2621
1758992400000|2025-09-27 17:00:00|389.21|387.31|388.06|386.16|389.32|387.42|386.57|384.67|3382
1758996000000|2025-09-27 18:00:00|388.05|386.15|388.35|386.45|388.36|386.46|386.65|384.75|2903
1758999600000|2025-09-27 19:00:00|388.36|386.46|388.85|386.95|389.02|387.12|387.61|385.71|3059
1759003200000|2025-09-27 20:00:00|388.86|386.96|388.61|386.71|389.38|387.48|388.05|386.15|2986
1759006800000|2025-09-27 21:00:00|388.65|386.75|390.17|388.27|390.5|388.6|388.17|386.27|2531
1759010400000|2025-09-27 22:00:00|390.18|388.28|391.08|389.18|392.68|390.78|390.17|388.27|3205
1759014000000|2025-09-27 23:00:00|391.09|389.19|390.13|388.23|391.81|389.91|389.92|388.02|2662
1759017600000|2025-09-28 00:00:00|390.17|388.27|387.13|385.23|390.26|388.36|386.97|385.07|3223
1759021200000|2025-09-28 01:00:00|387.14|385.24|384.33|382.43|387.22|385.32|383.64|381.74|3277
1759024800000|2025-09-28 02:00:00|384.31|382.41|384.45|382.55|385.54|383.64|383.72|381.82|3681
1759028400000|2025-09-28 03:00:00|384.44|382.54|384.79|382.89|385.44|383.54|383.42|381.52|3339
1759032000000|2025-09-28 04:00:00|384.8|382.9|384.07|382.17|384.8|382.9|383.44|381.54|2575
1759035600000|2025-09-28 05:00:00|384.06|382.16|383.86|381.96|384.99|383.09|382.92|381.02|3020
1759039200000|2025-09-28 06:00:00|383.87|381.97|383.1|381.2|384.1|382.2|381.81|379.91|2558
1759042800000|2025-09-28 07:00:00|383.09|381.19|383.98|382.08|384.32|382.42|382.16|380.26|3167
1759046400000|2025-09-28 08:00:00|383.97|382.07|382.18|380.28|384.51|382.61|381.66|379.76|3509
1759050000000|2025-09-28 09:00:00|382.17|380.27|381.67|379.77|382.79|380.89|381.01|379.11|4050
1759053600000|2025-09-28 10:00:00|381.68|379.78|383.26|381.36|383.29|381.39|380.58|378.68|3722
1759057200000|2025-09-28 11:00:00|383.27|381.37|382.32|380.42|383.28|381.38|381.27|379.37|2650
1759060800000|2025-09-28 12:00:00|382.31|380.41|382.07|380.17|382.6|380.7|380.93|379.03|3006
1759064400000|2025-09-28 13:00:00|382.08|380.18|387.4|385.5|387.83|385.93|381.84|379.94|3296
1759068000000|2025-09-28 14:00:00|387.44|385.54|387.68|385.78|387.92|386.02|386.61|384.71|2868
1759071600000|2025-09-28 15:00:00|387.69|385.79|387.58|385.68|388.27|386.37|386.68|384.78|3283
1759075200000|2025-09-28 16:00:00|387.59|385.69|389.13|387.23|390.56|388.66|387.58|385.68|4322
1759078800000|2025-09-28 17:00:00|389.15|387.25|389.79|387.89|390.53|388.63|388.22|386.32|3266
1759082400000|2025-09-28 18:00:00|389.81|387.91|391.83|389.93|391.87|389.97|389.46|387.56|2733
1759086000000|2025-09-28 19:00:00|391.87|389.97|394.04|386.14|394.36|390.38|389.95|385.79|2271
1759089600000|2025-09-28 20:00:00|394.05|386.15|397.71|389.81|398.2|390.3|393.83|385.93|1882
1759093200000|2025-09-28 21:00:00|397.75|389.85|397.2|395.3|398.5|395.3|395.21|389.85|1760
1759096800000|2025-09-28 22:00:00|397.3|395.4|401.42|399.52|403.8|401.9|397.2|395.3|4289
1759100400000|2025-09-28 23:00:00|401.43|399.53|400.74|398.84|401.81|399.91|399.95|398.05|3213
1759104000000|2025-09-29 00:00:00|400.71|398.81|399.93|398.03|401.77|399.87|399.08|397.18|3280
1759107600000|2025-09-29 01:00:00|400.04|398.14|397.59|395.69|400.43|398.53|397.42|395.52|2569
1759111200000|2025-09-29 02:00:00|397.58|395.68|399.3|397.4|400.2|398.3|397|395.1|4470
1759114800000|2025-09-29 03:00:00|399.29|397.39|399.76|397.86|399.91|398.01|397.84|395.94|2737
1759118400000|2025-09-29 04:00:00|399.7|397.8|399.03|397.13|399.95|398.05|397.62|395.72|2971
1759122000000|2025-09-29 05:00:00|399.1|397.2|397.4|395.5|399.27|397.37|395.8|393.9|3260
1759125600000|2025-09-29 06:00:00|397.45|395.55|395.09|393.19|397.6|395.7|395.08|393.18|3748
1759129200000|2025-09-29 07:00:00|395.13|393.23|395.31|393.41|396.1|394.2|393.67|391.77|3024
1759132800000|2025-09-29 08:00:00|395.3|393.4|400.01|398.11|400.5|398.6|394.09|392.19|2291
1759136400000|2025-09-29 09:00:00|400|398.1|398.2|396.3|401.3|399.4|397.5|395.6|1984
1759140000000|2025-09-29 10:00:00|398.15|396.25|396.09|394.19|399.68|397.78|395.8|393.9|1589
1759143600000|2025-09-29 11:00:00|396.13|394.23|394.53|392.63|396.14|394.24|392.82|390.92|1738
1759147200000|2025-09-29 12:00:00|394.4|392.5|391.53|389.63|395.9|394|390.97|389.07|2432
1759150800000|2025-09-29 13:00:00|391.5|389.6|395.44|393.54|396.85|394.95|387|385.1|4892
1759154400000|2025-09-29 14:00:00|395.51|393.61|399.92|398.02|401.22|399.32|395.1|393.2|5345
1759158000000|2025-09-29 15:00:00|399.83|397.93|396.95|395.05|401.2|399.3|396.4|394.5|3548
1759161600000|2025-09-29 16:00:00|396.94|395.04|394.87|392.97|399.1|397.2|394.4|392.5|2280
1759165200000|2025-09-29 17:00:00|394.81|392.91|396.88|394.98|397.21|395.31|392.7|390.8|3596
1759168800000|2025-09-29 18:00:00|396.89|394.99|396.39|394.49|397.22|395.32|394.85|392.95|4010
1759172400000|2025-09-29 19:00:00|396.4|394.5|398.69|396.79|399.04|397.14|395.57|393.67|3096
1759176000000|2025-09-29 20:00:00|398.67|396.77|402.86|400.96|403.3|401.4|398.46|396.56|2995
1759179600000|2025-09-29 21:00:00|403|401.1|400.96|399.06|403.2|401.3|400.76|398.86|1901
1759183200000|2025-09-29 22:00:00|400.98|399.08|400.55|398.65|402.1|400.2|399.6|397.7|2255
1759186800000|2025-09-29 23:00:00|400.6|398.7|399.04|397.14|400.6|398.7|398.9|397|2989
1759190400000|2025-09-30 00:00:00|399.08|397.18|396.43|394.53|400.2|398.3|396.17|394.27|4869
1759194000000|2025-09-30 01:00:00|396.41|394.51|395.19|393.29|398.28|396.38|394|392.1|4323
1759197600000|2025-09-30 02:00:00|395.2|393.3|394.44|392.54|396.4|394.5|393.8|391.9|4618
1759201200000|2025-09-30 03:00:00|394.43|392.53|394.47|392.57|396.4|394.5|394.1|392.2|3451
1759204800000|2025-09-30 04:00:00|394.48|392.58|393.6|391.7|395.1|393.2|393.4|391.5|3949
1759208400000|2025-09-30 05:00:00|393.59|391.69|393.93|392.03|394.72|392.82|392.5|390.6|4130
1759212000000|2025-09-30 06:00:00|393.92|392.02|393.46|391.56|395.1|393.2|393|391.1|4045
1759215600000|2025-09-30 07:00:00|393.45|391.55|391.46|389.46|394.5|392.6|390.75|388.75|3810
1759219200000|2025-09-30 08:00:00|391.45|389.45|389.96|387.96|391.7|389.7|389.83|387.83|1572
1759222800000|2025-09-30 09:00:00|389.97|387.97|387.55|385.55|390.15|388.15|387.35|385.35|2272
1759226400000|2025-09-30 10:00:00|387.5|385.5|388.85|386.85|389.65|387.65|387.35|385.35|2217
1759230000000|2025-09-30 11:00:00|388.86|386.86|391.51|389.51|391.65|389.65|387.54|385.54|2803
1759233600000|2025-09-30 12:00:00|391.43|389.43|388.85|386.85|391.43|389.43|388.75|386.75|3717
1759237200000|2025-09-30 13:00:00|388.84|386.84|389.35|387.35|391.85|389.85|387.45|385.45|5227
1759240800000|2025-09-30 14:00:00|389.34|387.34|389.01|387.01|390.05|388.05|386.75|384.75|6604
1759244400000|2025-09-30 15:00:00|389|387|384.84|382.84|389.01|387.01|382.05|380.05|5984
1759248000000|2025-09-30 16:00:00|384.8|382.8|383.26|381.26|384.84|382.84|381.95|379.95|5343
1759251600000|2025-09-30 17:00:00|383.25|381.25|382.65|380.65|385.01|383.01|382.36|380.36|5274
1759255200000|2025-09-30 18:00:00|382.64|380.64|386.05|384.05|386.72|384.72|381.95|379.95|3743
1759258800000|2025-09-30 19:00:00|386|384|391.11|389.11|391.66|389.66|385.42|383.42|6283
1759262400000|2025-09-30 20:00:00|390.96|388.96|393.44|391.44|393.87|391.87|390.43|388.43|5349
1759266000000|2025-09-30 21:00:00|393.45|391.45|391.29|389.29|394.36|392.36|391.26|389.26|2536
1759269600000|2025-09-30 22:00:00|391.3|389.3|390.17|388.17|393.67|391.67|389.76|387.76|4763
1759273200000|2025-09-30 23:00:00|390.16|388.16|391.9|389.9|392|390|389|387|6408
1759276800000|2025-10-01 00:00:00|391.85|389.85|391.35|389.35|393.1|391.1|389.37|387.37|4776
1759280400000|2025-10-01 01:00:00|391.32|389.32|394.72|392.72|394.84|392.84|390.65|388.65|5540
1759284000000|2025-10-01 02:00:00|394.71|392.71|392.55|390.55|394.91|392.91|392.34|390.34|4993
1759287600000|2025-10-01 03:00:00|392.54|390.54|390.17|388.17|393.52|391.52|389.97|387.97|4472
1759291200000|2025-10-01 04:00:00|390.19|388.19|391.96|389.96|393.87|391.87|389.82|387.82|5388
1759294800000|2025-10-01 05:00:00|392.08|390.08|393.42|391.42|394.63|392.63|392.08|390.08|4246
1759298400000|2025-10-01 06:00:00|393.41|391.41|390.52|388.52|393.57|391.57|390.19|388.19|6196
1759302000000|2025-10-01 07:00:00|390.51|388.51|392.48|390.48|393.42|391.42|390.23|388.23|4183
1759305600000|2025-10-01 08:00:00|392.46|390.46|408.56|406.56|409|407|392.26|390.26|5865
1759309200000|2025-10-01 09:00:00|408.57|406.57|411.88|409.88|412.12|410.12|408.24|406.24|5887
1759312800000|2025-10-01 10:00:00|411.87|409.87|409.03|407.03|412.06|410.06|408.38|406.38|4497
1759316400000|2025-10-01 11:00:00|409.08|407.08|409.08|407.08|411.1|409.1|408.63|406.63|6077
1759320000000|2025-10-01 12:00:00|409.07|407.07|405.61|403.61|409.88|407.88|405.48|403.48|5542
1759323600000|2025-10-01 13:00:00|405.57|403.57|406.21|404.21|408.07|406.07|405.22|403.22|6279
1759327200000|2025-10-01 14:00:00|406.24|404.24|407.79|405.79|409.7|407.7|405.4|403.4|7170
1759330800000|2025-10-01 15:00:00|407.85|405.85|408.43|406.43|409.48|407.48|406.17|404.17|6255
1759334400000|2025-10-01 16:00:00|408.48|406.48|407.09|405.09|409.53|407.53|406.15|404.15|3636
1759338000000|2025-10-01 17:00:00|407.05|405.05|406.76|404.76|408.35|406.35|405.97|403.97|2356
1759341600000|2025-10-01 18:00:00|406.75|404.75|410.98|408.98|411.62|409.62|406.73|404.73|2235
1759345200000|2025-10-01 19:00:00|410.95|408.95|412.19|410.19|413.27|411.27|410.55|408.55|2711
1759348800000|2025-10-01 20:00:00|412.18|410.18|411.77|409.77|412.75|410.75|410.63|408.63|3455
1759352400000|2025-10-01 21:00:00|411.78|409.78|410.5|408.5|411.78|409.78|409.68|407.68|1951
1759356000000|2025-10-01 22:00:00|410.55|408.55|411.09|409.09|412.28|410.28|409.66|407.66|3069
1759359600000|2025-10-01 23:00:00|411.1|409.1|413.58|411.58|413.58|411.58|410.39|408.39|3770
1759363200000|2025-10-02 00:00:00|413.59|411.59|411.64|409.64|415.42|413.42|411.45|409.45|6930
1759366800000|2025-10-02 01:00:00|411.58|409.58|417.05|415.05|417.2|415.2|411.05|409.05|4067
1759370400000|2025-10-02 02:00:00|417|415|419.1|417.1|419.55|417.55|415.25|413.25|4655
1759374000000|2025-10-02 03:00:00|419.09|417.09|418.47|416.47|419.57|417.57|418.03|416.03|4198
1759377600000|2025-10-02 04:00:00|418.48|416.48|420.67|418.67|420.7|418.7|416.95|414.95|3876
1759381200000|2025-10-02 05:00:00|420.66|418.66|421.03|419.03|422.21|420.21|419.15|417.15|3396
1759384800000|2025-10-02 06:00:00|420.99|418.99|423.47|421.47|426.12|424.12|420.97|418.97|5254
1759388400000|2025-10-02 07:00:00|423.49|421.49|420.57|418.57|424.43|422.43|420.35|418.35|3840
1759392000000|2025-10-02 08:00:00|420.6|418.6|420.66|418.66|421.54|419.54|419.07|417.07|3286
1759395600000|2025-10-02 09:00:00|420.7|418.7|422.02|420.02|422.6|420.6|419.55|417.55|5116
1759399200000|2025-10-02 10:00:00|422.04|420.04|425.16|423.16|425.74|423.74|421.53|419.53|3783
1759402800000|2025-10-02 11:00:00|425.2|423.2|426.52|424.52|427.92|425.92|424.62|422.62|4916
1759406400000|2025-10-02 12:00:00|426.56|424.56|428.47|426.47|429.41|427.41|425.77|423.77|5073
1759410000000|2025-10-02 13:00:00|428.43|426.43|428.99|426.99|432.63|430.63|425.32|423.32|8315
1759413600000|2025-10-02 14:00:00|429.03|427.03|422.05|420.05|429.35|427.35|419.65|417.65|6945
1759417200000|2025-10-02 15:00:00|421.98|419.98|425.17|423.17|425.27|423.27|418.45|416.45|6802
1759420800000|2025-10-02 16:00:00|425.15|423.15|427.68|425.68|428.99|426.99|424|422|6782
1759424400000|2025-10-02 17:00:00|427.67|425.67|430.65|428.65|431.95|429.95|426.55|424.55|5021
1759428000000|2025-10-02 18:00:00|430.67|428.67|432.7|430.7|435|433|430.64|428.64|4603
1759431600000|2025-10-02 19:00:00|432.82|430.82|432.83|430.83|434.37|432.37|431.89|429.89|4572
1759435200000|2025-10-02 20:00:00|432.85|430.85|432.65|430.65|433.83|431.83|430.07|428.07|5196
1759438800000|2025-10-02 21:00:00|432.7|430.7|431.21|429.21|433.95|431.95|431.13|429.13|2228
1759442400000|2025-10-02 22:00:00|431.2|429.2|430.87|428.87|433.03|431.03|430.35|428.35|5924
1759446000000|2025-10-02 23:00:00|430.99|428.99|431.8|429.8|432.12|430.12|429.63|427.63|5177
1759449600000|2025-10-03 00:00:00|431.72|429.72|426.45|424.45|432.24|430.24|425.75|423.75|3537
1759453200000|2025-10-03 01:00:00|426.63|424.63|424.11|422.11|427.96|425.96|423.4|421.4|6038
1759456800000|2025-10-03 02:00:00|424.05|422.05|425.32|423.32|426.76|424.76|423.49|421.49|3888
1759460400000|2025-10-03 03:00:00|425.26|423.26|425.23|423.23|429.1|427.1|424.6|422.6|5919
1759464000000|2025-10-03 04:00:00|425.22|423.22|427.57|425.57|429.35|427.35|424.7|422.7|3226
1759467600000|2025-10-03 05:00:00|427.55|425.55|424.29|422.29|427.87|425.87|422.95|420.95|4360
1759471200000|2025-10-03 06:00:00|424.21|422.21|422.35|420.35|425.6|423.6|420.35|418.35|4375
1759474800000|2025-10-03 07:00:00|422.33|420.33|421.65|419.65|422.54|420.54|419.89|417.89|4262
1759478400000|2025-10-03 08:00:00|421.56|419.56|423.56|421.56|424.29|422.29|418.95|416.95|5595
1759482000000|2025-10-03 09:00:00|423.59|421.59|424.15|422.15|424.65|422.65|421.45|419.45|3699
1759485600000|2025-10-03 10:00:00|424.17|422.17|424.78|422.78|425.88|423.88|422.96|420.96|2779
1759489200000|2025-10-03 11:00:00|424.75|422.75|423.78|421.78|424.99|422.99|422.52|420.52|3682
1759492800000|2025-10-03 12:00:00|423.84|421.84|424.92|422.92|425.4|423.4|422.78|420.78|4806
1759496400000|2025-10-03 13:00:00|424.94|422.94|427.1|425.1|428.96|426.96|421.3|419.3|6576
1759500000000|2025-10-03 14:00:00|427.17|425.17|427.31|425.31|428.51|426.51|422.05|420.05|7090
1759503600000|2025-10-03 15:00:00|427.17|425.17|433.13|431.13|433.35|431.35|425.95|423.95|7287
1759507200000|2025-10-03 16:00:00|433.14|431.14|432.45|430.45|439.3|437.3|432.13|430.13|8244
1759510800000|2025-10-03 17:00:00|432.5|430.5|427.35|425.35|432.78|430.78|425.26|423.26|9379
1759514400000|2025-10-03 18:00:00|427.33|425.33|432.74|430.74|432.82|430.82|425.05|423.05|5878
1759518000000|2025-10-03 19:00:00|432.79|430.79|432.77|430.77|435.54|433.54|431.53|429.53|5486
1759521600000|2025-10-03 20:00:00|432.78|430.78|434.31|432.31|434.76|432.76|430.66|428.66|2619
1759561200000|2025-10-04 07:00:00|430.55|428.55|428.9|426.9|430.61|428.61|427.88|425.88|2157
1759564800000|2025-10-04 08:00:00|428.92|426.92|424.53|422.53|429.3|427.3|423.98|421.98|4491
1759568400000|2025-10-04 09:00:00|424.52|422.52|422.08|420.08|426.31|424.31|421.8|419.8|3364
1759572000000|2025-10-04 10:00:00|422.07|420.07|421.18|419.18|424.07|422.07|420.61|418.61|3286
1759575600000|2025-10-04 11:00:00|421.17|419.17|421.63|419.63|422.79|420.79|420.14|418.14|3294
1759579200000|2025-10-04 12:00:00|421.64|419.64|420.8|418.8|423.21|421.21|420.62|418.62|2658
1759582800000|2025-10-04 13:00:00|420.79|418.79|423.33|421.33|425.8|423.8|420.58|418.58|3043
1759586400000|2025-10-04 14:00:00|423.29|421.29|418.97|416.97|424.4|422.4|418.94|416.94|2631
1759590000000|2025-10-04 15:00:00|418.94|416.94|416.1|414.1|420.34|418.34|415.11|413.11|5981
1759593600000|2025-10-04 16:00:00|416.15|414.15|417.98|415.98|418.4|416.4|414.58|412.58|5679
1759597200000|2025-10-04 17:00:00|417.97|415.97|418.23|416.23|419.36|417.36|416.97|414.97|2946
1759600800000|2025-10-04 18:00:00|418.24|416.24|416.8|414.8|418.88|416.88|416.44|414.44|1595
1759604400000|2025-10-04 19:00:00|416.81|414.81|418.57|416.57|418.83|416.83|416.8|414.8|1592
1759608000000|2025-10-04 20:00:00|418.58|416.58|418.03|416.03|420.16|418.16|418.03|416.03|1524
1759611600000|2025-10-04 21:00:00|418.02|416.02|419.42|417.42|420.55|418.55|417.93|415.93|1309
1759615200000|2025-10-04 22:00:00|419.53|417.53|420.79|418.79|422.03|420.03|418.78|416.78|2372
1759618800000|2025-10-04 23:00:00|420.8|418.8|419.92|417.92|421.61|419.61|419.89|417.89|1771
1759622400000|2025-10-05 00:00:00|419.94|417.94|417.91|415.91|422.09|420.09|417.66|415.66|2462
1759626000000|2025-10-05 01:00:00|417.93|415.93|420.56|418.56|420.89|418.89|417.9|415.9|2424
1759629600000|2025-10-05 02:00:00|420.54|418.54|427.51|425.51|427.67|425.67|419.88|417.88|3826
1759633200000|2025-10-05 03:00:00|427.56|425.56|425.93|423.93|428.72|426.72|425.52|423.52|5147
1759636800000|2025-10-05 04:00:00|425.94|423.94|430.08|428.08|431.24|429.24|425.03|423.03|5102
1759640400000|2025-10-05 05:00:00|430.06|428.06|431.74|429.74|432.4|430.4|429.38|427.38|4468
1759644000000|2025-10-05 06:00:00|431.76|429.76|429.16|427.16|431.99|429.99|428.81|426.81|2459
1759647600000|2025-10-05 07:00:00|429.17|427.17|436.41|434.41|436.41|434.41|429.17|427.17|3521
1759651200000|2025-10-05 08:00:00|436.37|434.37|433.34|431.34|438.41|436.41|432.95|430.95|4554
1759654800000|2025-10-05 09:00:00|433.4|431.4|428.63|426.63|433.7|431.7|428.35|426.35|5410
1759658400000|2025-10-05 10:00:00|428.64|426.64|427.08|425.08|429.51|427.51|425.76|423.76|4463
1759662000000|2025-10-05 11:00:00|427.07|425.07|427.45|425.45|427.77|425.77|424.21|422.21|3086
1759665600000|2025-10-05 12:00:00|427.44|425.44|423.97|421.97|427.44|425.44|423.97|421.97|3441
1759669200000|2025-10-05 13:00:00|424.03|422.03|425.42|423.42|426.56|424.56|423.84|421.84|3337
1759672800000|2025-10-05 14:00:00|425.44|423.44|423.97|421.97|427.59|425.59|422.51|420.51|3559
1759676400000|2025-10-05 15:00:00|423.9|421.9|425.3|423.3|426.24|424.24|423.59|421.59|2602
1759680000000|2025-10-05 16:00:00|425.32|423.32|424.97|422.97|426.36|424.36|421.4|419.4|3475
1759683600000|2025-10-05 17:00:00|425|423|418.55|416.55|425.8|423.8|417.41|415.41|3639
1759687200000|2025-10-05 18:00:00|418.57|416.57|419.65|417.65|420.52|418.52|417.29|415.29|2823
1759690800000|2025-10-05 19:00:00|419.66|417.66|414|406|419.66|417.66|411.93|403.93|4252
1759694400000|2025-10-05 20:00:00|413.95|405.95|415.9|407.9|417.45|409.45|411.9|403.9|6585
1759698000000|2025-10-05 21:00:00|415.95|407.95|413.83|411.83|416.57|412.34|412.2|407.61|5074
1759701600000|2025-10-05 22:00:00|413.84|411.84|415.15|413.15|415.65|413.65|412.85|410.85|5158
1759705200000|2025-10-05 23:00:00|415.14|413.14|414.46|412.46|415.89|413.89|414.2|412.2|4565
1759708800000|2025-10-06 00:00:00|414.47|412.47|413.53|411.53|418.4|416.4|412|410|7564
1759712400000|2025-10-06 01:00:00|413.54|411.54|415.84|413.84|418.17|416.17|412.35|410.35|7287
1759716000000|2025-10-06 02:00:00|415.79|413.79|417.15|415.15|418.6|416.6|413.68|411.68|6523
1759719600000|2025-10-06 03:00:00|417.05|415.05|416.93|414.93|417.85|415.85|416.05|414.05|5301
1759723200000|2025-10-06 04:00:00|416.85|414.85|415.55|413.55|417.93|415.93|415.17|413.17|5634
1759726800000|2025-10-06 05:00:00|415.52|413.52|417.76|415.76|418.03|416.03|414.55|412.55|5496
1759730400000|2025-10-06 06:00:00|417.77|415.77|418.95|416.95|420.66|418.66|417.37|415.37|5583
1759734000000|2025-10-06 07:00:00|418.96|416.96|417.35|415.35|420.15|418.15|415.8|413.8|4945
1759737600000|2025-10-06 08:00:00|417.36|415.36|419.42|417.42|420.4|418.4|417.36|415.36|5924
1759741200000|2025-10-06 09:00:00|419.4|417.4|420.42|418.42|420.86|418.86|418.45|416.45|4636
1759744800000|2025-10-06 10:00:00|420.43|418.43|422.9|420.9|422.9|420.9|419.36|417.36|5266
1759748400000|2025-10-06 11:00:00|422.95|420.95|422.7|420.7|424.84|422.84|421.54|419.54|5626
1759752000000|2025-10-06 12:00:00|422.75|420.75|426.82|424.82|427.11|425.11|422.58|420.58|5674
1759755600000|2025-10-06 13:00:00|426.83|424.83|440.2|438.2|444.52|442.52|426.82|424.82|7241
1759759200000|2025-10-06 14:00:00|440.19|438.19|437.45|435.45|442.07|440.07|435.9|433.9|6954
1759762800000|2025-10-06 15:00:00|437.4|435.4|438.8|436.8|442.17|440.17|437.4|435.4|6346
1759766400000|2025-10-06 16:00:00|438.79|436.79|437.81|435.81|440.2|438.2|435.87|433.87|9513
1759770000000|2025-10-06 17:00:00|437.8|435.8|439.36|437.36|440.87|438.87|436.69|434.69|5703
1759773600000|2025-10-06 18:00:00|439.31|437.31|440.05|438.05|440.58|438.58|437.93|435.93|6190
1759777200000|2025-10-06 19:00:00|440.12|438.12|439.85|437.85|441.65|439.65|438.65|436.65|6054
1759780800000|2025-10-06 20:00:00|439.86|437.86|438.96|436.96|440.95|438.95|438.25|436.25|3145
1759784400000|2025-10-06 21:00:00|438.95|436.95|439.9|437.9|440.72|438.72|436.43|434.43|5700
1759788000000|2025-10-06 22:00:00|439.91|437.91|440.5|438.5|441.91|439.91|439.13|437.13|3515
1759791600000|2025-10-06 23:00:00|440.55|438.55|440.76|438.76|441.27|439.27|438.87|436.87|4181
1759795200000|2025-10-07 00:00:00|440.75|438.75|442.1|440.1|442.38|440.38|438.59|436.59|4356
1759798800000|2025-10-07 01:00:00|442.13|440.13|440.87|438.87|444.34|442.34|439.62|437.62|6357
1759802400000|2025-10-07 02:00:00|440.86|438.86|438.38|436.38|441.35|439.35|438.18|436.18|7154
1759806000000|2025-10-07 03:00:00|438.36|436.36|437.62|435.62|439.97|437.97|437.05|435.05|7917
1759809600000|2025-10-07 04:00:00|437.63|435.63|439|437|439.67|437.67|434.02|432.02|6471
1759813200000|2025-10-07 05:00:00|439.01|437.01|437.25|435.25|439.3|437.3|436.9|434.9|3408
1759816800000|2025-10-07 06:00:00|437.22|435.22|430.36|428.36|437.55|435.55|430.23|428.23|5459
1759820400000|2025-10-07 07:00:00|430.35|428.35|430.15|428.15|432.64|430.64|429.1|427.1|6518
1759824000000|2025-10-07 08:00:00|430.2|428.2|430.73|428.73|431.6|429.6|426.05|424.05|5606
1759827600000|2025-10-07 09:00:00|430.76|428.76|431.38|429.38|432.7|430.7|430.3|428.3|4788
1759831200000|2025-10-07 10:00:00|431.39|429.39|433.16|431.16|434.57|432.57|429.99|427.99|5329
1759834800000|2025-10-07 11:00:00|433.15|431.15|433.95|431.95|434.68|432.68|432.17|430.17|8255
1759838400000|2025-10-07 12:00:00|433.93|431.93|437.05|435.05|437.1|435.1|432.85|430.85|7904
1759842000000|2025-10-07 13:00:00|437.06|435.06|432.3|430.3|437.45|435.45|428.04|426.04|8978
1759845600000|2025-10-07 14:00:00|432.25|430.25|421.95|419.95|432.75|430.75|421.77|419.77|9438
1759849200000|2025-10-07 15:00:00|421.93|419.93|416.58|414.58|423.45|421.45|414.16|412.16|9937
1759852800000|2025-10-07 16:00:00|416.62|414.62|419.25|417.25|421.35|419.35|411.94|409.94|9592
1759856400000|2025-10-07 17:00:00|419.18|417.18|416.47|414.47|420.47|418.47|416.09|414.09|9028
1759860000000|2025-10-07 18:00:00|416.44|414.44|415.31|413.31|417.54|415.54|415.08|413.08|6465
1759863600000|2025-10-07 19:00:00|415.27|413.27|415.24|413.24|417.55|415.55|414.25|412.25|5022
1759867200000|2025-10-07 20:00:00|415.3|413.3|418.06|416.06|420|418|414.87|412.87|3813
1759870800000|2025-10-07 21:00:00|418.07|416.07|417.06|415.06|419.69|417.69|416.09|414.09|4205
1759874400000|2025-10-07 22:00:00|417|415|417.74|415.74|419.19|417.19|416|414|4490
1759878000000|2025-10-07 23:00:00|417.75|415.75|414.93|412.93|417.9|415.9|414.45|412.45|5280
1759881600000|2025-10-08 00:00:00|414.97|412.97|418.22|416.22|419.65|417.65|414.45|412.45|4676
1759885200000|2025-10-08 01:00:00|418.19|416.19|418.06|416.06|419.35|417.35|416.83|414.83|4560
1759888800000|2025-10-08 02:00:00|418.08|416.08|416.25|414.25|418.75|416.75|415.91|413.91|4990
1759892400000|2025-10-08 03:00:00|416.22|414.22|411.22|409.22|416.24|414.24|409.75|407.75|6771
1759896000000|2025-10-08 04:00:00|411.19|409.19|412.24|410.24|412.95|410.95|407.58|405.58|6519
1759899600000|2025-10-08 05:00:00|412.25|410.25|411.6|409.6|412.95|410.95|408.75|406.75|5490
1759903200000|2025-10-08 06:00:00|411.61|409.61|413.95|411.95|414.35|412.35|410.74|408.74|3771
1759906800000|2025-10-08 07:00:00|413.96|411.96|416.45|414.45|416.75|414.75|413.35|411.35|5135
1759910400000|2025-10-08 08:00:00|416.5|414.5|415.55|413.55|417.75|415.75|412.4|410.4|4722
1759914000000|2025-10-08 09:00:00|415.5|413.5|414.45|412.45|416.05|414.05|413.44|411.44|4965
1759917600000|2025-10-08 10:00:00|414.43|412.43|418.72|416.72|418.85|416.85|414.25|412.25|5380
1759921200000|2025-10-08 11:00:00|418.75|416.75|416.45|414.45|419.45|417.45|415.83|413.83|4626
1759924800000|2025-10-08 12:00:00|416.4|414.4|415.52|413.52|417.6|415.6|415.05|413.05|5211
1759928400000|2025-10-08 13:00:00|415.48|413.48|416.45|414.45|416.85|414.85|412.45|410.45|7741
1759932000000|2025-10-08 14:00:00|416.4|414.4|414.26|412.26|421.04|419.04|413.35|411.35|7791
1759935600000|2025-10-08 15:00:00|414.27|412.27|414.71|412.71|417.15|415.15|414.05|412.05|6520
1759939200000|2025-10-08 16:00:00|414.7|412.7|418.52|416.52|418.61|416.61|413.85|411.85|6373
1759942800000|2025-10-08 17:00:00|418.5|416.5|424.23|422.23|425.15|423.15|418.11|416.11|6872
1759946400000|2025-10-08 18:00:00|424.18|422.18|423.11|421.11|425|423|421.4|419.4|6791
1759950000000|2025-10-08 19:00:00|423.1|421.1|422.96|420.96|424.14|422.14|421.01|419.01|5060
1759953600000|2025-10-08 20:00:00|422.95|420.95|420.45|418.45|423.87|421.87|420.11|418.11|3182
1759957200000|2025-10-08 21:00:00|420.46|418.46|421.8|419.8|423.27|421.27|420.36|418.36|3011
1759960800000|2025-10-08 22:00:00|421.75|419.75|421.35|419.35|423.34|421.34|421.25|419.25|2342
1759964400000|2025-10-08 23:00:00|421.36|419.36|420.45|418.45|422.12|420.12|419.77|417.77|2265
1759968000000|2025-10-09 00:00:00|420.56|418.56|418.15|416.15|420.85|418.85|418.05|416.05|4045
1759971600000|2025-10-09 01:00:00|418.17|416.17|415.25|413.25|418.25|416.25|413.85|411.85|4256
1759975200000|2025-10-09 02:00:00|415.24|413.24|408.65|406.65|415.35|413.35|407.72|405.72|4508
1759978800000|2025-10-09 03:00:00|408.58|406.58|412.06|410.06|412.85|410.85|408.56|406.56|3662
1759982400000|2025-10-09 04:00:00|412.08|410.08|413.42|411.42|413.64|411.64|411.08|409.08|4665
1759986000000|2025-10-09 05:00:00|413.47|411.47|411.58|409.58|414.04|412.04|410.74|408.74|3644
1759989600000|2025-10-09 06:00:00|411.59|409.59|409.85|407.85|411.78|409.78|409.2|407.2|4638
1759993200000|2025-10-09 07:00:00|409.76|407.76|406.8|404.8|410.55|408.55|406.65|404.65|4689
1759996800000|2025-10-09 08:00:00|406.79|404.79|399.77|397.77|407.13|405.13|399.55|397.55|5867
1760000400000|2025-10-09 09:00:00|399.84|397.84|403.01|401.01|403.6|401.6|399.74|397.74|5731
1760004000000|2025-10-09 10:00:00|403.06|401.06|403.92|401.92|404.88|402.88|401.65|399.65|6046
1760007600000|2025-10-09 11:00:00|403.91|401.91|404.86|402.86|406.09|404.09|403.77|401.77|5445
1760011200000|2025-10-09 12:00:00|404.85|402.85|408.06|406.06|408.95|406.95|404.43|402.43|6641
1760014800000|2025-10-09 13:00:00|408.05|406.05|402.35|400.35|408.35|406.35|402.19|400.19|7068
1760018400000|2025-10-09 14:00:00|402.3|400.3|402.79|400.79|405.06|403.06|399.16|397.16|6672
1760022000000|2025-10-09 15:00:00|402.81|400.81|401.42|399.42|404.39|402.39|399.53|397.53|6421
1760025600000|2025-10-09 16:00:00|401.45|399.45|398.42|396.42|402.86|400.86|397.45|395.45|5764
1760029200000|2025-10-09 17:00:00|398.47|396.47|404.61|402.61|404.75|402.75|398.15|396.15|6066
1760032800000|2025-10-09 18:00:00|404.56|402.56|402.81|400.81|404.99|402.99|402.8|400.8|4073
1760036400000|2025-10-09 19:00:00|402.86|400.86|404.54|402.54|405.29|403.29|402.7|400.7|3462
1760040000000|2025-10-09 20:00:00|404.55|402.55|404.82|402.82|406.11|404.11|403.61|401.61|2986
1760043600000|2025-10-09 21:00:00|404.81|402.81|405.95|403.95|406.05|404.05|404.06|402.06|3284
1760047200000|2025-10-09 22:00:00|406.05|404.05|409.37|407.37|411.03|409.03|405.5|403.5|2775
1760050800000|2025-10-09 23:00:00|409.38|407.38|408.45|406.45|409.67|407.67|406.74|404.74|3808
1760054400000|2025-10-10 00:00:00|408.5|406.5|409.26|407.26|410.63|408.63|408.4|406.4|4520
1760058000000|2025-10-10 01:00:00|409.25|407.25|409.33|407.33|410.49|408.49|408.15|406.15|3951
1760061600000|2025-10-10 02:00:00|409.35|407.35|408.05|406.05|409.85|407.85|407.25|405.25|3570
1760065200000|2025-10-10 03:00:00|408.07|406.07|412.49|410.49|416.04|414.04|406.11|404.11|4840
1760068800000|2025-10-10 04:00:00|412.5|410.5|412.22|410.22|414.15|412.15|410.37|408.37|4828
1760072400000|2025-10-10 05:00:00|412.23|410.23|415.78|413.78|416.05|414.05|409.38|407.38|5690
1760076000000|2025-10-10 06:00:00|415.77|413.77|411.07|409.07|416.15|414.15|410.11|408.11|5863
1760079600000|2025-10-10 07:00:00|411.06|409.06|409.27|407.27|411.25|409.25|408.51|406.51|5975
1760083200000|2025-10-10 08:00:00|409.28|407.28|411.47|409.47|411.65|409.65|407.45|405.45|6113
1760086800000|2025-10-10 09:00:00|411.45|409.45|411.65|409.65|415.66|413.66|410.55|408.55|4903
1760090400000|2025-10-10 10:00:00|411.6|409.6|415|413|415.55|413.55|411.33|409.33|3108
1760094000000|2025-10-10 11:00:00|414.95|412.95|418.83|416.83|419.82|417.82|414.25|412.25|2630
1760097600000|2025-10-10 12:00:00|418.81|416.81|424.65|422.65|424.95|422.95|418.25|416.25|3164
1760101200000|2025-10-10 13:00:00|424.55|422.55|425.55|423.55|430.1|428.1|423.91|421.91|7020
1760104800000|2025-10-10 14:00:00|425.54|423.54|420.58|418.58|428.05|426.05|419.02|417.02|7224
1760108400000|2025-10-10 15:00:00|420.56|418.56|407|405|421.19|419.19|402.5|400.5|10277
1760112000000|2025-10-10 16:00:00|406.95|404.95|403.59|401.59|409.95|407.95|403.25|401.25|6904
1760115600000|2025-10-10 17:00:00|403.56|401.56|400.73|398.73|404.99|402.99|399.45|397.45|7178
1760119200000|2025-10-10 18:00:00|400.74|398.74|398.85|396.85|403.35|401.35|398.57|396.57|8554
1760122800000|2025-10-10 19:00:00|398.86|396.86|394.07|392.07|399.85|397.85|389.29|387.29|9156
1760126400000|2025-10-10 20:00:00|394.05|392.05|375.54|373.54|397.91|395.91|375.54|373.54|7063
1760166000000|2025-10-11 07:00:00|317.52|315.52|320.75|318.75|322.42|320.42|315.73|313.73|9333
1760169600000|2025-10-11 08:00:00|320.76|318.76|329.38|327.38|330.11|328.11|317.8|315.8|8783
1760173200000|2025-10-11 09:00:00|329.37|327.37|327.24|325.24|331.77|329.77|325.36|323.36|8655
1760176800000|2025-10-11 10:00:00|327.19|325.19|327.3|325.3|332.79|330.79|326.94|324.94|6664
1760180400000|2025-10-11 11:00:00|327.31|325.31|323.47|321.47|327.53|325.53|320.51|318.51|5759
1760184000000|2025-10-11 12:00:00|323.46|321.46|319.39|317.39|323.46|321.46|319.39|317.39|3003
1760187600000|2025-10-11 13:00:00|315.58|313.58|314.81|312.81|316.05|314.05|308.88|306.88|7551
1760191200000|2025-10-11 14:00:00|314.84|312.84|314.09|312.09|315.79|313.79|311.14|309.14|5905
1760194800000|2025-10-11 15:00:00|314.06|312.06|315.42|313.42|316.76|314.76|313.78|311.78|4253
1760198400000|2025-10-11 16:00:00|315.41|313.41|313.75|311.75|317.68|315.68|312.52|310.52|4211
1760202000000|2025-10-11 17:00:00|313.77|311.77|315.81|313.81|316.39|314.39|313.21|311.21|3550
1760205600000|2025-10-11 18:00:00|315.79|313.79|313.83|311.83|315.79|313.79|313.4|311.4|2516
1760209200000|2025-10-11 19:00:00|313.85|311.85|302.76|300.76|314.16|312.16|299.98|297.98|8000
1760212800000|2025-10-11 20:00:00|302.71|300.71|296.87|294.87|303.43|301.43|294.58|292.58|9418
1760216400000|2025-10-11 21:00:00|296.88|294.88|301.28|299.28|302.28|300.28|291.26|289.26|7578
1760220000000|2025-10-11 22:00:00|301.27|299.27|301.98|299.98|303.64|301.64|299.88|297.88|6593
1760223600000|2025-10-11 23:00:00|302.05|300.05|300.95|298.95|302.52|300.52|300.57|298.57|6258
1760227200000|2025-10-12 00:00:00|300.99|298.99|295.63|293.63|301.28|299.28|295.11|293.11|4374
1760230800000|2025-10-12 01:00:00|295.64|293.64|294.12|292.12|299.27|297.27|293.74|291.74|5850
1760234400000|2025-10-12 02:00:00|294.13|292.13|295.11|293.11|297.69|295.69|292.08|290.08|6508
1760238000000|2025-10-12 03:00:00|295.12|293.12|298.94|296.94|301.5|299.5|294.7|292.7|6219
1760241600000|2025-10-12 04:00:00|298.95|296.95|303.03|301.03|304.91|302.91|298.86|296.86|3928
1760245200000|2025-10-12 05:00:00|302.97|300.97|303.29|301.29|304.34|302.34|301.84|299.84|3360
1760248800000|2025-10-12 06:00:00|303.25|301.25|304.64|302.64|307.26|305.26|302.95|300.95|2255
1760252400000|2025-10-12 07:00:00|304.65|302.65|303.23|301.23|305.45|303.45|302.83|300.83|3878
1760256000000|2025-10-12 08:00:00|303.18|301.18|301.01|299.01|304.97|302.97|301.01|299.01|3145
1760259600000|2025-10-12 09:00:00|301.04|299.04|302.77|300.77|302.99|300.99|298.11|296.11|4304
1760263200000|2025-10-12 10:00:00|302.75|300.75|302.12|300.12|304.22|302.22|301.28|299.28|3666
1760266800000|2025-10-12 11:00:00|302.14|300.14|303.64|301.64|304.99|302.99|302.14|300.14|3891
1760270400000|2025-10-12 12:00:00|303.66|301.66|305.13|303.13|306.98|304.98|303.4|301.4|4315
1760274000000|2025-10-12 13:00:00|305.08|303.08|301.8|299.8|306.44|304.44|299.72|297.72|4817
1760277600000|2025-10-12 14:00:00|301.74|299.74|311.77|309.77|315.77|313.77|301.54|299.54|6661
1760281200000|2025-10-12 15:00:00|311.78|309.78|321.24|319.24|322.07|320.07|311.42|309.42|10217
1760284800000|2025-10-12 16:00:00|321.31|319.31|325.85|323.85|329.89|327.89|321.24|319.24|10128
1760288400000|2025-10-12 17:00:00|325.8|323.8|327.19|325.19|329.45|327.45|324.54|322.54|8317
1760292000000|2025-10-12 18:00:00|327.17|325.17|324.26|322.26|328.9|326.9|322.2|320.2|6587
1760295600000|2025-10-12 19:00:00|324.25|322.25|332.13|324.13|332.25|326.72|323.9|321.9|4290
1760299200000|2025-10-12 20:00:00|332.16|324.16|331.18|323.18|334.97|326.97|330.31|322.31|6543
1760302800000|2025-10-12 21:00:00|331.2|323.2|325.93|323.93|331.58|328.2|321.07|319.07|6627
1760306400000|2025-10-12 22:00:00|326.01|324.01|325.84|323.84|328.57|326.57|323.64|321.64|8322
1760310000000|2025-10-12 23:00:00|325.83|323.83|325.33|323.33|326.14|324.14|322.45|320.45|7574
1760313600000|2025-10-13 00:00:00|325.37|323.37|322.76|320.76|327.89|325.89|320.86|318.86|8180
1760317200000|2025-10-13 01:00:00|322.74|320.74|326.21|324.21|326.32|324.32|320.48|318.48|8074
1760320800000|2025-10-13 02:00:00|326.29|324.29|325.32|323.32|327.28|325.28|322.82|320.82|5982
1760324400000|2025-10-13 03:00:00|325.33|323.33|323.69|321.69|326.4|324.4|323.15|321.15|6097
1760328000000|2025-10-13 04:00:00|323.6|321.6|325.14|323.14|325.58|323.58|321.23|319.23|7302
1760331600000|2025-10-13 05:00:00|325.13|323.13|324.4|322.4|325.59|323.59|322.89|320.89|6479
1760335200000|2025-10-13 06:00:00|324.25|322.25|328.82|326.82|329.67|327.67|322.33|320.33|6538
1760338800000|2025-10-13 07:00:00|328.65|326.65|330.88|328.88|333.75|331.75|328.39|326.39|7608
1760342400000|2025-10-13 08:00:00|330.86|328.86|335.06|333.06|336.25|334.25|329.92|327.92|6082
1760346000000|2025-10-13 09:00:00|335.05|333.05|336.67|334.67|336.77|334.77|332.45|330.45|5431
1760349600000|2025-10-13 10:00:00|336.66|334.66|335.36|333.36|337.55|335.55|333.5|331.5|4567
1760353200000|2025-10-13 11:00:00|335.33|333.33|328.47|326.47|335.5|333.5|323.37|321.37|9322
1760356800000|2025-10-13 12:00:00|328.5|326.5|326.78|324.78|331.6|329.6|325.65|323.65|9214
1760360400000|2025-10-13 13:00:00|326.67|324.67|334.81|332.81|335.9|333.9|325.13|323.13|11166
1760364000000|2025-10-13 14:00:00|334.84|332.84|328.48|326.48|335.84|333.84|327.1|325.1|10584
1760367600000|2025-10-13 15:00:00|328.46|326.46|333.03|331.03|334.46|332.46|328.4|326.4|8300
1760371200000|2025-10-13 16:00:00|333.05|331.05|333.05|331.05|335.08|333.08|329.67|327.67|6866
1760374800000|2025-10-13 17:00:00|333.06|331.06|338.52|336.52|338.7|336.7|331.84|329.84|8878
1760378400000|2025-10-13 18:00:00|338.39|336.39|337.53|335.53|341|339|336.36|334.36|6442
1760382000000|2025-10-13 19:00:00|337.45|335.45|340.76|338.76|342.04|340.04|336.95|334.95|6705
1760385600000|2025-10-13 20:00:00|340.65|338.65|343.13|341.13|343.28|341.28|339.1|337.1|6058
1760389200000|2025-10-13 21:00:00|343.11|341.11|341.83|339.83|345.71|343.71|341.43|339.43|4022
1760392800000|2025-10-13 22:00:00|341.9|339.9|341.9|339.9|343.79|341.79|340.93|338.93|4274
1760396400000|2025-10-13 23:00:00|341.96|339.96|338.79|336.79|342.3|340.3|337.75|335.75|4435
1760400000000|2025-10-14 00:00:00|338.8|336.8|339.61|337.61|340.92|338.92|337.18|335.18|6355
1760403600000|2025-10-14 01:00:00|339.59|337.59|337.22|335.22|339.61|337.61|336.09|334.09|5001
1760407200000|2025-10-14 02:00:00|337.23|335.23|333|331|337.32|335.32|332.55|330.55|5467
1760410800000|2025-10-14 03:00:00|333.05|331.05|331.2|329.2|333.18|331.18|330.15|328.15|7341
1760414400000|2025-10-14 04:00:00|331.15|329.15|326.46|324.46|332.42|330.42|324.97|322.97|7501
1760418000000|2025-10-14 05:00:00|326.49|324.49|322.96|320.96|328.95|326.95|321.11|319.11|7854
1760421600000|2025-10-14 06:00:00|322.93|320.93|314.64|312.64|324.86|322.86|308.44|306.44|9117
1760425200000|2025-10-14 07:00:00|314.63|312.63|312.74|310.74|316.85|314.85|311.19|309.19|9780
1760428800000|2025-10-14 08:00:00|312.73|310.73|315.67|313.67|317.85|315.85|310.38|308.38|7041
1760432400000|2025-10-14 09:00:00|315.69|313.69|316.77|314.77|318.47|316.47|315.25|313.25|6544
1760436000000|2025-10-14 10:00:00|316.68|314.68|312.72|310.72|316.69|314.69|308.8|306.8|7985
1760439600000|2025-10-14 11:00:00|312.74|310.74|314.94|312.94|317.45|315.45|312.7|310.7|5048
1760443200000|2025-10-14 12:00:00|314.95|312.95|310.94|308.94|315.33|313.33|310.3|308.3|5936
1760446800000|2025-10-14 13:00:00|310.93|308.93|314.5|312.5|316.3|314.3|307.9|305.9|8608
1760450400000|2025-10-14 14:00:00|314.49|312.49|317.04|315.04|320.72|318.72|313.13|311.13|7490
1760454000000|2025-10-14 15:00:00|317.05|315.05|324.88|322.88|325.05|323.05|315.43|313.43|5084
1760457600000|2025-10-14 16:00:00|324.87|322.87|323.95|321.95|329.45|327.45|322.25|320.25|8649
1760461200000|2025-10-14 17:00:00|323.96|321.96|325.05|323.05|327.49|325.49|319.66|317.66|8217
1760464800000|2025-10-14 18:00:00|325.08|323.08|326.48|324.48|328.98|326.98|324.96|322.96|5788
1760468400000|2025-10-14 19:00:00|326.49|324.49|324.55|322.55|329.16|327.16|320.18|318.18|7258
1760472000000|2025-10-14 20:00:00|324.64|322.64|325.34|323.34|326.05|324.05|322.28|320.28|5335
1760475600000|2025-10-14 21:00:00|325.32|323.32|325.65|323.65|326.03|324.03|322.69|320.69|2615
1760479200000|2025-10-14 22:00:00|325.64|323.64|325.66|323.66|327.65|325.65|324.45|322.45|3548
1760482800000|2025-10-14 23:00:00|325.65|323.65|325.94|323.94|327.17|325.17|325.5|323.5|3793
1760486400000|2025-10-15 00:00:00|325.9|323.9|325.12|323.12|326.35|324.35|323.02|321.02|3422
1760490000000|2025-10-15 01:00:00|325.11|323.11|324.18|322.18|325.44|323.44|321.95|319.95|2299
1760493600000|2025-10-15 02:00:00|324.17|322.17|325.55|323.55|327.52|325.52|323.45|321.45|3117
1760497200000|2025-10-15 03:00:00|325.47|323.47|323.63|321.63|326.05|324.05|321.35|319.35|2921
1760500800000|2025-10-15 04:00:00|323.62|321.62|326.55|324.55|326.95|324.95|321.85|319.85|2494
1760504400000|2025-10-15 05:00:00|326.7|324.7|326.91|324.91|328.58|326.58|325.85|323.85|4519
1760508000000|2025-10-15 06:00:00|326.9|324.9|328.39|326.39|328.61|326.61|324.35|322.35|5697
1760511600000|2025-10-15 07:00:00|328.38|326.38|329.13|327.13|329.65|327.65|327.27|325.27|4047
1760515200000|2025-10-15 08:00:00|329.12|327.12|331.33|329.33|335.2|333.2|328.52|326.52|7370
1760518800000|2025-10-15 09:00:00|331.34|329.34|327.88|325.88|331.95|329.95|326.75|324.75|4488
1760522400000|2025-10-15 10:00:00|327.89|325.89|326.08|324.08|328.75|326.75|324.85|322.85|4200
1760526000000|2025-10-15 11:00:00|326.22|324.22|323.53|321.53|326.84|324.84|322.85|320.85|4845
1760529600000|2025-10-15 12:00:00|323.51|321.51|321.07|319.07|324.75|322.75|319.49|317.49|3362
1760533200000|2025-10-15 13:00:00|321.08|319.08|319.65|317.65|322.37|320.37|313.45|311.45|5887
1760536800000|2025-10-15 14:00:00|319.66|317.66|317.72|315.72|323.32|321.32|315.5|313.5|8096
1760540400000|2025-10-15 15:00:00|317.7|315.7|315.65|313.65|319.92|317.92|313.62|311.62|7314
1760544000000|2025-10-15 16:00:00|315.66|313.66|316.25|314.25|317.77|315.77|313.89|311.89|5682
1760547600000|2025-10-15 17:00:00|316.26|314.26|317.46|315.46|317.55|315.55|313.31|311.31|5243
1760551200000|2025-10-15 18:00:00|317.43|315.43|319.4|317.4|319.65|317.65|316.04|314.04|3059
1760554800000|2025-10-15 19:00:00|319.38|317.38|315.75|313.75|319.42|317.42|314.42|312.42|3786
1760558400000|2025-10-15 20:00:00|315.83|313.83|313.51|311.51|317.85|315.85|310.26|308.26|4310
1760562000000|2025-10-15 21:00:00|313.48|311.48|313.55|311.55|316.53|314.53|310.98|308.98|4129
1760565600000|2025-10-15 22:00:00|313.5|311.5|313.6|311.6|316.06|314.06|312.75|310.75|3048
1760569200000|2025-10-15 23:00:00|313.56|311.56|314.76|312.76|315.45|313.45|312.64|310.64|4512
1760572800000|2025-10-16 00:00:00|314.75|312.75|313.74|311.74|316.15|314.15|313.52|311.52|5547
1760576400000|2025-10-16 01:00:00|313.7|311.7|317.65|315.65|318.05|316.05|313.55|311.55|2986
1760580000000|2025-10-16 02:00:00|317.75|315.75|315.65|313.65|318.76|316.76|314.37|312.37|3763
1760583600000|2025-10-16 03:00:00|315.72|313.72|313.48|311.48|316.25|314.25|313.09|311.09|5273
1760587200000|2025-10-16 04:00:00|313.49|311.49|313.72|311.72|316.23|314.23|312.95|310.95|3776
1760590800000|2025-10-16 05:00:00|313.75|311.75|314.53|312.53|316.26|314.26|312.63|310.63|4620
1760594400000|2025-10-16 06:00:00|314.54|312.54|318.15|316.15|318.75|316.75|314.4|312.4|4706
1760598000000|2025-10-16 07:00:00|318.24|316.24|315.86|313.86|318.35|316.35|314.52|312.52|2715
1760601600000|2025-10-16 08:00:00|315.88|313.88|314.35|312.35|316.15|314.15|312.91|310.91|2847
1760605200000|2025-10-16 09:00:00|314.3|312.3|317.15|315.15|318.76|316.76|306.07|304.07|4937
1760608800000|2025-10-16 10:00:00|317.13|315.13|318.65|316.65|321.01|319.01|316.81|314.81|5564
1760612400000|2025-10-16 11:00:00|318.66|316.66|319.4|317.4|319.85|317.85|316.74|314.74|4773
1760616000000|2025-10-16 12:00:00|319.43|317.43|319.06|317.06|321.65|319.65|318.55|316.55|4814
1760619600000|2025-10-16 13:00:00|319.07|317.07|316.57|314.57|320.05|318.05|315.65|313.65|4882
1760623200000|2025-10-16 14:00:00|316.45|314.45|315.25|313.25|319.02|317.02|311.5|309.5|7043
1760626800000|2025-10-16 15:00:00|315.28|313.28|307.03|305.03|316.39|314.39|305.64|303.64|8040
1760630400000|2025-10-16 16:00:00|307.02|305.02|313.87|311.87|313.95|311.95|303.58|301.58|9147
1760634000000|2025-10-16 17:00:00|313.88|311.88|308.51|306.51|313.88|311.88|307.8|305.8|8229
1760637600000|2025-10-16 18:00:00|308.53|306.53|307.63|305.63|308.75|306.75|304.86|302.86|7520
1760641200000|2025-10-16 19:00:00|307.64|305.64|303.22|301.22|308.18|306.18|300.54|298.54|9089
1760644800000|2025-10-16 20:00:00|303.15|301.15|300.04|298.04|304.24|302.24|298.39|296.39|8044
1760648400000|2025-10-16 21:00:00|300.06|298.06|304.25|302.25|304.45|302.45|299.66|297.66|4165
1760652000000|2025-10-16 22:00:00|304.26|302.26|300.05|298.05|304.85|302.85|299.95|297.95|3902
1760655600000|2025-10-16 23:00:00|299.95|297.95|302.78|300.78|303.4|301.4|299.53|297.53|3633
1760659200000|2025-10-17 00:00:00|302.79|300.79|304.79|302.79|305.15|303.15|302.43|300.43|3133
1760662800000|2025-10-17 01:00:00|304.85|302.85|304.18|302.18|307.1|305.1|303.02|301.02|3027
1760666400000|2025-10-17 02:00:00|304.19|302.19|304.32|302.32|305.09|303.09|301.97|299.97|3309
1760670000000|2025-10-17 03:00:00|304.35|302.35|305.47|303.47|305.67|303.67|304.15|302.15|3204
1760673600000|2025-10-17 04:00:00|305.55|303.55|304.23|302.23|305.72|303.72|303.92|301.92|2973
1760677200000|2025-10-17 05:00:00|304.24|302.24|302.06|300.06|304.75|302.75|301.24|299.24|3144
1760680800000|2025-10-17 06:00:00|302.1|300.1|291.56|289.56|302.75|300.75|290.65|288.65|6552
1760684400000|2025-10-17 07:00:00|291.55|289.55|283.13|281.13|292.15|290.15|282.35|280.35|7788
1760688000000|2025-10-17 08:00:00|283.12|281.12|280.95|278.95|285.08|283.08|278.38|276.38|7421
1760691600000|2025-10-17 09:00:00|280.99|278.99|285.25|283.25|290.55|288.55|280.42|278.42|5376
1760695200000|2025-10-17 10:00:00|285.24|283.24|285.85|283.85|287.05|285.05|280.8|278.8|5314
1760698800000|2025-10-17 11:00:00|285.95|283.95|292.1|290.1|294.71|292.71|285.4|283.4|5195
1760702400000|2025-10-17 12:00:00|292.15|290.15|290.15|288.15|293.65|291.65|289.93|287.93|3774
1760706000000|2025-10-17 13:00:00|290.2|288.2|292.24|290.24|294.24|292.24|287.61|285.61|5338
1760709600000|2025-10-17 14:00:00|292.25|290.25|289.16|287.16|293.17|291.17|286.7|284.7|5862
1760713200000|2025-10-17 15:00:00|289.15|287.15|293.35|291.35|293.54|291.54|287.83|285.83|6951
1760716800000|2025-10-17 16:00:00|293.36|291.36|291.12|289.12|296.97|294.97|290.27|288.27|6387
1760720400000|2025-10-17 17:00:00|291.14|289.14|292.57|290.57|293.15|291.15|290.45|288.45|4945
1760724000000|2025-10-17 18:00:00|292.56|290.56|292.15|290.15|294.25|292.25|291.35|289.35|4699
1760727600000|2025-10-17 19:00:00|292.14|290.14|291.51|289.51|293.24|291.24|290.15|288.15|5365
1760731200000|2025-10-17 20:00:00|291.52|289.52|293.8|291.8|294.55|292.55|290.92|288.92|4385
1760770800000|2025-10-18 07:00:00|294.21|292.21|293.58|291.58|298.21|296.21|292.83|290.83|3903
1760774400000|2025-10-18 08:00:00|293.57|291.57|292.89|290.89|294.49|292.49|292.76|290.76|2658
1760778000000|2025-10-18 09:00:00|292.91|290.91|294.6|292.6|294.91|292.91|292.5|290.5|2778
1760781600000|2025-10-18 10:00:00|294.61|292.61|294.84|292.84|295.58|293.58|293.36|291.36|2987
1760785200000|2025-10-18 11:00:00|294.83|292.83|295.6|293.6|296.11|294.11|294.35|292.35|2667
1760788800000|2025-10-18 12:00:00|295.65|293.65|294.64|292.64|296.8|294.8|294.53|292.53|2065
1760792400000|2025-10-18 13:00:00|294.65|292.65|292.51|290.51|294.74|292.74|291.98|289.98|3246
1760796000000|2025-10-18 14:00:00|292.5|290.5|293.8|291.8|294.47|292.47|291.23|289.23|2796
1760799600000|2025-10-18 15:00:00|293.79|291.79|293.35|291.35|294.51|292.51|291.97|289.97|2634
1760803200000|2025-10-18 16:00:00|293.36|291.36|292.09|290.09|293.62|291.62|290.55|288.55|2764
1760806800000|2025-10-18 17:00:00|292.13|290.13|294.6|292.6|294.98|292.98|291.17|289.17|2284
1760810400000|2025-10-18 18:00:00|294.59|292.59|294.05|292.05|295.08|293.08|293.69|291.69|2043
1760814000000|2025-10-18 19:00:00|294.06|292.06|294.59|292.59|294.71|292.71|293.46|291.46|1757
1760817600000|2025-10-18 20:00:00|294.58|292.58|294.11|292.11|295.89|293.89|293.96|291.96|2121
1760821200000|2025-10-18 21:00:00|294.09|292.09|294.92|292.92|295.56|293.56|293.01|291.01|1634
1760824800000|2025-10-18 22:00:00|294.91|292.91|294.28|292.28|295.54|293.54|294.09|292.09|1639
1760828400000|2025-10-18 23:00:00|294.27|292.27|294.39|292.39|294.47|292.47|293.68|291.68|1564
1760832000000|2025-10-19 00:00:00|294.4|292.4|292.59|290.59|294.98|292.98|291.64|289.64|2391
1760835600000|2025-10-19 01:00:00|292.58|290.58|293.76|291.76|294.12|292.12|291.59|289.59|1911
1760839200000|2025-10-19 02:00:00|293.75|291.75|292.39|290.39|294.14|292.14|291.85|289.85|2569
1760842800000|2025-10-19 03:00:00|292.37|290.37|294.72|292.72|295.38|293.38|291.88|289.88|2989
1760846400000|2025-10-19 04:00:00|294.78|292.78|293.38|291.38|295.09|293.09|293.06|291.06|2962
1760850000000|2025-10-19 05:00:00|293.39|291.39|293.03|291.03|294.58|292.58|292.47|290.47|3245
1760853600000|2025-10-19 06:00:00|293.04|291.04|291.91|289.91|293.56|291.56|291.06|289.06|2873
1760857200000|2025-10-19 07:00:00|291.9|289.9|292.69|290.69|292.84|290.84|291.58|289.58|3102
1760860800000|2025-10-19 08:00:00|292.7|290.7|291.29|289.29|296.02|294.02|291.06|289.06|4153
1760864400000|2025-10-19 09:00:00|291.28|289.28|295.34|293.34|297.67|295.67|289.68|287.68|4568
1760868000000|2025-10-19 10:00:00|295.35|293.35|300.33|298.33|300.66|298.66|294.5|292.5|4934
1760871600000|2025-10-19 11:00:00|300.34|298.34|299.46|297.46|303.01|301.01|299.08|297.08|4278
1760875200000|2025-10-19 12:00:00|299.47|297.47|298.58|296.58|299.9|297.9|297.56|295.56|3486
1760878800000|2025-10-19 13:00:00|298.65|296.65|304.09|302.09|304.58|302.58|298.06|296.06|4198
1760882400000|2025-10-19 14:00:00|304.14|302.14|304.97|302.97|305.42|303.42|302.34|300.34|4122
1760886000000|2025-10-19 15:00:00|304.93|302.93|304.18|302.18|305.25|303.25|303.58|301.58|2902
1760889600000|2025-10-19 16:00:00|304.19|302.19|304.15|302.15|305.21|303.21|302.36|300.36|2763
1760893200000|2025-10-19 17:00:00|304.16|302.16|303.37|301.37|306.82|304.82|303.23|301.23|2728
1760896800000|2025-10-19 18:00:00|303.38|301.38|304|302|304.33|302.33|302.92|300.92|2222
1760900400000|2025-10-19 19:00:00|303.99|301.99|306.73|298.73|306.75|302.07|302.41|298.23|1353
1760904000000|2025-10-19 20:00:00|306.75|298.75|307.86|299.86|307.93|299.93|306.2|298.2|898
1760907600000|2025-10-19 21:00:00|307.83|299.83|303.52|301.52|307.9|302.56|302.54|299.48|674
1760911200000|2025-10-19 22:00:00|303.62|301.62|304.14|302.14|305.01|303.01|303.43|301.43|2023
1760914800000|2025-10-19 23:00:00|304.12|302.12|302.04|300.04|304.14|302.14|301.45|299.45|2236
1760918400000|2025-10-20 00:00:00|302.06|300.06|299.42|297.42|302.06|300.06|295.93|293.93|4059
1760922000000|2025-10-20 01:00:00|299.43|297.43|298.95|296.95|300.35|298.35|298.07|296.07|1480
1760925600000|2025-10-20 02:00:00|298.87|296.87|300.14|298.14|300.95|298.95|297.35|295.35|1344
1760929200000|2025-10-20 03:00:00|300.15|298.15|307.15|305.15|308.01|306.01|299.55|297.55|1761
1760932800000|2025-10-20 04:00:00|307.24|305.24|307.65|305.65|308.55|306.55|306.24|304.24|2739
1760936400000|2025-10-20 05:00:00|307.75|305.75|309.55|307.55|309.95|307.95|306.55|304.55|1623
1760940000000|2025-10-20 06:00:00|309.54|307.54|311.96|309.96|313.25|311.25|309.05|307.05|1891
1760943600000|2025-10-20 07:00:00|311.88|309.88|310.25|308.25|312.85|310.85|309.14|307.14|1740
1760947200000|2025-10-20 08:00:00|310.27|308.27|309.39|307.39|311.37|309.37|308.55|306.55|3534
1760950800000|2025-10-20 09:00:00|309.36|307.36|309.88|307.88|310.05|308.05|308.15|306.15|2369
1760954400000|2025-10-20 10:00:00|309.95|307.95|310.16|308.16|312.28|310.28|309.24|307.24|1755
1760958000000|2025-10-20 11:00:00|310.21|308.21|310.35|308.35|310.48|308.48|308.72|306.72|2792
1760961600000|2025-10-20 12:00:00|310.4|308.4|310.25|308.25|311.25|309.25|309.65|307.65|4052
1760965200000|2025-10-20 13:00:00|310.28|308.28|312.5|310.5|312.67|310.67|308.97|306.97|3681
1760968800000|2025-10-20 14:00:00|312.51|310.51|313.25|311.25|313.45|311.45|309.93|307.93|2440
1760972400000|2025-10-20 15:00:00|313.26|311.26|310.09|308.09|314.21|312.21|309.85|307.85|3401
1760976000000|2025-10-20 16:00:00|309.8|307.8|307.59|305.59|309.8|307.8|304.58|302.58|5122
1760979600000|2025-10-20 17:00:00|307.55|305.55|307.8|305.8|309.11|307.11|305.55|303.55|4028
1760983200000|2025-10-20 18:00:00|307.79|305.79|309.65|307.65|309.84|307.84|307.21|305.21|2468
1760986800000|2025-10-20 19:00:00|309.66|307.66|310.96|308.96|312.05|310.05|308.32|306.32|2440
1760990400000|2025-10-20 20:00:00|310.95|308.95|311.59|309.59|311.75|309.75|310.2|308.2|1737
1760994000000|2025-10-20 21:00:00|311.6|309.6|309.16|307.16|312.47|310.47|308.67|306.67|1519
1760997600000|2025-10-20 22:00:00|309.18|307.18|310.4|308.4|310.61|308.61|308.45|306.45|1742
1761001200000|2025-10-20 23:00:00|310.37|308.37|309.68|307.68|310.6|308.6|309.35|307.35|2445
1761004800000|2025-10-21 00:00:00|309.5|307.5|308.95|306.95|309.97|307.97|308.63|306.63|2030
1761008400000|2025-10-21 01:00:00|308.94|306.94|307.04|305.04|309.05|307.05|305.98|303.98|2541
1761012000000|2025-10-21 02:00:00|306.99|304.99|305.02|303.02|307.04|305.04|304.75|302.75|2589
1761015600000|2025-10-21 03:00:00|305.03|303.03|303.64|301.64|305.7|303.7|303.09|301.09|1456
1761019200000|2025-10-21 04:00:00|303.63|301.63|296.96|294.96|303.65|301.65|296.41|294.41|5741
1761022800000|2025-10-21 05:00:00|296.95|294.95|297.49|295.49|298.75|296.75|296.05|294.05|3480
1761026400000|2025-10-21 06:00:00|297.51|295.51|299.46|297.46|300.03|298.03|296.94|294.94|2512
1761030000000|2025-10-21 07:00:00|299.45|297.45|300.57|298.57|301.05|299.05|298.62|296.62|2531
1761033600000|2025-10-21 08:00:00|300.35|298.35|298.35|296.35|300.57|298.57|297.15|295.15|3175
1761037200000|2025-10-21 09:00:00|298.36|296.36|298.44|296.44|298.95|296.95|297.61|295.61|2583
1761040800000|2025-10-21 10:00:00|298.42|296.42|301.18|299.18|302.36|300.36|298.15|296.15|2420
1761044400000|2025-10-21 11:00:00|301.12|299.12|301.45|299.45|302.05|300.05|300.14|298.14|3101
1761048000000|2025-10-21 12:00:00|301.46|299.46|302.01|300.01|304.67|302.67|300.58|298.58|3888
1761051600000|2025-10-21 13:00:00|302|300|301.35|299.35|303.55|301.55|300.05|298.05|5253
1761055200000|2025-10-21 14:00:00|301.3|299.3|314.05|312.05|314.59|312.59|301.25|299.25|5124
1761058800000|2025-10-21 15:00:00|314.02|312.02|318.35|316.35|319.35|317.35|312.39|310.39|6022
1761062400000|2025-10-21 16:00:00|318.32|316.32|314.32|312.32|319.96|317.96|313.67|311.67|6249
1761066000000|2025-10-21 17:00:00|314.34|312.34|315.16|313.16|317|315|312.22|310.22|6844
1761069600000|2025-10-21 18:00:00|315.17|313.17|314.61|312.61|316.07|314.07|313.1|311.1|3914
1761073200000|2025-10-21 19:00:00|314.6|312.6|314.27|312.27|315.49|313.49|313.65|311.65|4281
1761076800000|2025-10-21 20:00:00|314.26|312.26|311.01|309.01|314.78|312.78|309.99|307.99|4905
1761080400000|2025-10-21 21:00:00|311.06|309.06|310.86|308.86|312.93|310.93|307.47|305.47|3118
1761084000000|2025-10-21 22:00:00|310.85|308.85|305.58|303.58|311.07|309.07|304.23|302.23|4354
1761087600000|2025-10-21 23:00:00|305.52|303.52|301.67|299.67|306.24|304.24|300.92|298.92|3994
1761091200000|2025-10-22 00:00:00|301.72|299.72|301.29|299.29|303.46|301.46|299.47|297.47|5688
1761094800000|2025-10-22 01:00:00|301.26|299.26|302.85|300.85|303.48|301.48|301.14|299.14|2471
1761098400000|2025-10-22 02:00:00|302.84|300.84|302.65|300.65|303.85|301.85|302.49|300.49|2057
1761102000000|2025-10-22 03:00:00|302.63|300.63|302|300|302.65|300.65|300.52|298.52|2072
1761105600000|2025-10-22 04:00:00|301.99|299.99|303.46|301.46|303.76|301.76|301.85|299.85|858
1761109200000|2025-10-22 05:00:00|303.37|301.37|300.45|298.45|303.75|301.75|298.28|296.28|1798
1761112800000|2025-10-22 06:00:00|300.34|298.34|298.75|296.75|300.45|298.45|298.55|296.55|1503
1761116400000|2025-10-22 07:00:00|298.76|296.76|299.94|297.94|300.3|298.3|297.55|295.55|2322
1761120000000|2025-10-22 08:00:00|299.72|297.72|298.85|296.85|299.85|297.85|298.51|296.51|2101
1761123600000|2025-10-22 09:00:00|298.82|296.82|297.23|295.23|299.16|297.16|296.25|294.25|2126
1761127200000|2025-10-22 10:00:00|297.17|295.17|296.34|294.34|298.29|296.29|296.23|294.23|3590
1761130800000|2025-10-22 11:00:00|296.37|294.37|298.61|296.61|300.37|298.37|293.72|291.72|4403
1761134400000|2025-10-22 12:00:00|298.6|296.6|300.38|298.38|301.35|299.35|297.92|295.92|3049
1761138000000|2025-10-22 13:00:00|300.35|298.35|303.42|301.42|303.85|301.85|298.8|296.8|5919
1761141600000|2025-10-22 14:00:00|303.41|301.41|301.77|299.77|303.5|301.5|296.4|294.4|6450
1761145200000|2025-10-22 15:00:00|301.86|299.86|300.07|298.07|303.05|301.05|297.39|295.39|5518
1761148800000|2025-10-22 16:00:00|300.08|298.08|298.43|296.43|300.88|298.88|296.5|294.5|5692
1761152400000|2025-10-22 17:00:00|298.47|296.47|295.89|293.89|299.2|297.2|295.2|293.2|3327
1761156000000|2025-10-22 18:00:00|295.84|293.84|295.45|293.45|296.93|294.93|294.03|292.03|3758
1761159600000|2025-10-22 19:00:00|295.4|293.4|295.49|293.49|298.22|296.22|293.15|291.15|4535
1761163200000|2025-10-22 20:00:00|295.51|293.51|292.92|290.92|296.16|294.16|292.44|290.44|4174
1761166800000|2025-10-22 21:00:00|292.9|290.9|288.14|286.14|292.91|290.91|284.96|282.96|4970
1761170400000|2025-10-22 22:00:00|288.08|286.08|287.76|285.76|289.9|287.9|286.42|284.42|3143
1761174000000|2025-10-22 23:00:00|287.75|285.75|292.81|290.81|293.35|291.35|287.64|285.64|2640
1761177600000|2025-10-23 00:00:00|292.86|290.86|293.85|291.85|294.34|292.34|292.26|290.26|2839
1761181200000|2025-10-23 01:00:00|293.81|291.81|294.17|292.17|295.62|293.62|293.69|291.69|3408
1761184800000|2025-10-23 02:00:00|294.16|292.16|294.1|292.1|294.72|292.72|293.67|291.67|2737
1761188400000|2025-10-23 03:00:00|294.08|292.08|293.13|291.13|294.9|292.9|292.84|290.84|3155
1761192000000|2025-10-23 04:00:00|293.15|291.15|293.67|291.67|294.69|292.69|292.58|290.58|2603
1761195600000|2025-10-23 05:00:00|293.66|291.66|293.98|291.98|294.46|292.46|292.72|290.72|2350
1761199200000|2025-10-23 06:00:00|294.04|292.04|298.79|296.79|298.85|296.85|293.64|291.64|4211
1761202800000|2025-10-23 07:00:00|298.84|296.84|297.76|295.76|298.85|296.85|296.75|294.75|2537
1761206400000|2025-10-23 08:00:00|297.79|295.79|298.77|296.77|299.73|297.73|297.7|295.7|3222
1761210000000|2025-10-23 09:00:00|298.78|296.78|298.25|296.25|298.99|296.99|297.6|295.6|2177
1761213600000|2025-10-23 10:00:00|298.29|296.29|298.34|296.34|299.35|297.35|298.06|296.06|2762
1761217200000|2025-10-23 11:00:00|298.27|296.27|297.27|295.27|299.09|297.09|296.76|294.76|1691
1761220800000|2025-10-23 12:00:00|297.26|295.26|296.96|294.96|297.26|295.26|294.48|292.48|2711
1761224400000|2025-10-23 13:00:00|296.95|294.95|298.55|296.55|299.82|297.82|295.39|293.39|3589
1761228000000|2025-10-23 14:00:00|298.58|296.58|297.66|295.66|298.93|296.93|295.45|293.45|4768
1761231600000|2025-10-23 15:00:00|297.68|295.68|300.55|298.55|301.72|299.72|297.13|295.13|3942
1761235200000|2025-10-23 16:00:00|300.6|298.6|303|301|303.41|301.41|300.01|298.01|3607
1761238800000|2025-10-23 17:00:00|303.05|301.05|304.03|302.03|304.66|302.66|300.13|298.13|4158
1761242400000|2025-10-23 18:00:00|304.05|302.05|300.95|298.95|304.54|302.54|300.43|298.43|3463
1761246000000|2025-10-23 19:00:00|300.96|298.96|300.65|298.65|301.18|299.18|299.53|297.53|3052
1761249600000|2025-10-23 20:00:00|300.66|298.66|298.02|296.02|300.75|298.75|296.95|294.95|3360
1761253200000|2025-10-23 21:00:00|298|296|297.8|295.8|299.05|297.05|297.46|295.46|2153
1761256800000|2025-10-23 22:00:00|297.79|295.79|299.85|297.85|300.1|298.1|297.77|295.77|2588
1761260400000|2025-10-23 23:00:00|299.86|297.86|301.36|299.36|301.6|299.6|299.46|297.46|1882
1761264000000|2025-10-24 00:00:00|301.35|299.35|301.63|299.63|302.15|300.15|300.53|298.53|3852
1761267600000|2025-10-24 01:00:00|301.64|299.64|301.21|299.21|302.09|300.09|300.25|298.25|2491
1761271200000|2025-10-24 02:00:00|301.2|299.2|301.54|299.54|301.89|299.89|300.54|298.54|3184
1761274800000|2025-10-24 03:00:00|301.53|299.53|301.56|299.56|301.6|299.6|300.63|298.63|1978
1761278400000|2025-10-24 04:00:00|301.55|299.55|306.06|304.06|306.85|304.85|301.05|299.05|3196
1761282000000|2025-10-24 05:00:00|306.07|304.07|306.46|304.46|306.95|304.95|305.18|303.18|2847
1761285600000|2025-10-24 06:00:00|306.41|304.41|307.26|305.26|307.35|305.35|305.8|303.8|3307
1761289200000|2025-10-24 07:00:00|307.28|305.28|306.21|304.21|307.5|305.5|304.63|302.63|3575
1761292800000|2025-10-24 08:00:00|306.22|304.22|307.81|305.81|308.6|306.6|305.33|303.33|2991
1761296400000|2025-10-24 09:00:00|307.85|305.85|307.17|305.17|308|306|306.9|304.9|2308
1761300000000|2025-10-24 10:00:00|307.18|305.18|305.6|303.6|307.34|305.34|305.49|303.49|2344
1761303600000|2025-10-24 11:00:00|305.61|303.61|306.89|304.89|306.89|304.89|303.45|301.45|2608
1761307200000|2025-10-24 12:00:00|306.9|304.9|308.79|306.79|313.07|311.07|306.51|304.51|4185
1761310800000|2025-10-24 13:00:00|308.8|306.8|308.5|306.5|309.7|307.7|305.54|303.54|4718
1761314400000|2025-10-24 14:00:00|308.49|306.49|304.93|302.93|308.5|306.5|303.28|301.28|5210
1761318000000|2025-10-24 15:00:00|304.95|302.95|304.02|302.02|306.3|304.3|303|301|3370
1761321600000|2025-10-24 16:00:00|304.01|302.01|303.79|301.79|304.75|302.75|302.35|300.35|2590
1761325200000|2025-10-24 17:00:00|303.84|301.84|304.21|302.21|305.55|303.55|303.69|301.69|2192
1761328800000|2025-10-24 18:00:00|304.2|302.2|305.18|303.18|305.57|303.57|303.89|301.89|863